| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 60.03 | 60.16 | 57.62 | 57.67 | 57.67 | -2.34 (-3.90%) | 2,128,682 |
| 23 May 2024 | CNY | 61.52 | 61.8 | 59.75 | 60.01 | 60.01 | -1.53 (-2.49%) | 2,409,940 |
| 22 May 2024 | CNY | 61.88 | 61.88 | 59.63 | 61.54 | 61.54 | +0.15 (+0.24%) | 3,650,550 |
| 21 May 2024 | CNY | 59.25 | 61.6 | 59.05 | 61.39 | 61.39 | +1.68 (+2.81%) | 4,002,905 |
| 20 May 2024 | CNY | 59.1 | 60 | 58.07 | 59.71 | 59.71 | +0.54 (+0.91%) | 2,821,753 |
| 17 May 2024 | CNY | 56.06 | 59.31 | 55.32 | 59.17 | 59.17 | +2.88 (+5.12%) | 3,999,475 |
| 16 May 2024 | CNY | 57.23 | 57.58 | 55.9 | 56.29 | 56.29 | -0.81 (-1.42%) | 2,127,505 |
| 15 May 2024 | CNY | 55.84 | 57.99 | 55.21 | 57.1 | 57.1 | +1.15 (+2.06%) | 3,326,868 |
| 14 May 2024 | CNY | 56.68 | 57.7 | 55.85 | 55.95 | 55.95 | -0.49 (-0.87%) | 2,688,763 |
| 13 May 2024 | CNY | 58 | 58.48 | 56.13 | 56.44 | 56.44 | -1.96 (-3.36%) | 4,262,946 |
| 10 May 2024 | CNY | 62.11 | 62.45 | 58.3 | 58.4 | 58.4 | -3.2 (-5.19%) | 4,245,570 |
| 9 May 2024 | CNY | 59.98 | 61.96 | 59.62 | 61.6 | 61.6 | +1.63 (+2.72%) | 3,330,850 |
| 8 May 2024 | CNY | 61.35 | 61.38 | 59.8 | 59.97 | 59.97 | -1.38 (-2.25%) | 2,697,000 |
| 7 May 2024 | CNY | 62.67 | 63.22 | 60.84 | 61.35 | 61.35 | -1.47 (-2.34%) | 2,459,250 |
| 6 May 2024 | CNY | 63.12 | 63.86 | 61.9 | 62.82 | 62.82 | +0.51 (+0.82%) | 2,609,500 |
| 30 Apr 2024 | CNY | 62.16 | 63.22 | 61.8 | 62.31 | 62.31 | -0.29 (-0.46%) | 2,744,930 |
| 29 Apr 2024 | CNY | 61.33 | 63.08 | 60.76 | 62.6 | 62.6 | +1.24 (+2.02%) | 3,744,569 |
| 26 Apr 2024 | CNY | 60.51 | 61.6 | 59.73 | 61.36 | 61.36 | +1.32 (+2.20%) | 3,825,720 |
| 25 Apr 2024 | CNY | 59.83 | 61.2 | 59.3 | 60.04 | 60.04 | -0.39 (-0.65%) | 2,266,713 |
| 24 Apr 2024 | CNY | 60.01 | 60.88 | 59.2 | 60.43 | 60.43 | +0.43 (+0.72%) | 3,094,584 |
| 23 Apr 2024 | CNY | 55.99 | 60.75 | 55.8 | 60 | 60 | +3.21 (+5.65%) | 6,180,733 |
| 22 Apr 2024 | CNY | 56.11 | 57.18 | 55.2 | 56.79 | 56.79 | -0.21 (-0.37%) | 3,752,215 |
| 19 Apr 2024 | CNY | 58.58 | 58.79 | 56.87 | 57 | 57 | -2 (-3.39%) | 2,913,805 |
| 18 Apr 2024 | CNY | 58.95 | 60.49 | 57.58 | 59 | 59 | -0.3 (-0.51%) | 2,869,412 |
| 17 Apr 2024 | CNY | 57.2 | 59.48 | 56.36 | 59.3 | 59.3 | +3 (+5.33%) | 3,955,777 |
| 16 Apr 2024 | CNY | 59.53 | 60.33 | 56 | 56.3 | 56.3 | -3.83 (-6.37%) | 4,265,800 |
| 15 Apr 2024 | CNY | 58.62 | 62.38 | 58.62 | 60.13 | 60.13 | +1.51 (+2.58%) | 5,271,060 |
| 12 Apr 2024 | CNY | 59.99 | 60.6 | 58.37 | 58.62 | 58.62 | -1.61 (-2.67%) | 3,106,534 |
| 11 Apr 2024 | CNY | 59.5 | 61.66 | 59.19 | 60.23 | 60.23 | +0.24 (+0.40%) | 3,771,455 |
| 10 Apr 2024 | CNY | 63.08 | 63.18 | 59.5 | 59.99 | 59.99 | -3.05 (-4.84%) | 4,544,088 |
