| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 57.51 | 59.86 | 57.51 | 58.13 | 58.13 | -1.47 (-2.47%) | 3,636,350 |
| 20 May 2024 | CNY | 59.75 | 60.28 | 59.01 | 59.6 | 59.6 | -0.59 (-0.98%) | 4,411,060 |
| 17 May 2024 | CNY | 57.51 | 60.36 | 56.8 | 60.19 | 60.19 | +1.48 (+2.52%) | 8,463,110 |
| 16 May 2024 | CNY | 59.21 | 60.46 | 58.5 | 58.71 | 58.71 | -1.53 (-2.54%) | 7,467,978 |
| 15 May 2024 | CNY | 62.49 | 63.09 | 59.49 | 60.24 | 60.24 | +0.26 (+0.43%) | 9,222,694 |
| 14 May 2024 | CNY | 61.5 | 61.98 | 59.23 | 59.98 | 59.98 | -1.24 (-2.03%) | 10,021,613 |
| 13 May 2024 | CNY | 57.5 | 62.96 | 57.5 | 61.22 | 61.22 | +3.12 (+5.37%) | 16,369,582 |
| 10 May 2024 | CNY | 58.43 | 58.76 | 56.71 | 58.1 | 58.1 | -0.29 (-0.50%) | 6,750,029 |
| 9 May 2024 | CNY | 56.07 | 59.63 | 56.07 | 58.39 | 58.39 | +2.29 (+4.08%) | 11,009,645 |
| 8 May 2024 | CNY | 56.97 | 57.98 | 56.07 | 56.1 | 56.1 | -0.39 (-0.69%) | 8,265,210 |
| 7 May 2024 | CNY | 56 | 57.34 | 55.44 | 56.49 | 56.49 | +0.76 (+1.36%) | 7,242,477 |
| 6 May 2024 | CNY | 54.37 | 56.28 | 54.37 | 55.73 | 55.73 | +2.18 (+4.07%) | 8,012,431 |
| 30 Apr 2024 | CNY | 55.78 | 56.3 | 53 | 53.55 | 53.55 | -2.23 (-4.00%) | 8,698,530 |
| 29 Apr 2024 | CNY | 52.5 | 56.64 | 52.5 | 55.78 | 55.78 | +1.68 (+3.11%) | 10,164,720 |
| 26 Apr 2024 | CNY | 52.35 | 54.35 | 52 | 54.1 | 54.1 | +0.97 (+1.83%) | 6,790,084 |
| 25 Apr 2024 | CNY | 52.61 | 54.32 | 52.26 | 53.13 | 53.13 | -0.38 (-0.71%) | 4,303,065 |
| 24 Apr 2024 | CNY | 54.61 | 54.95 | 52.63 | 53.51 | 53.51 | -1.51 (-2.74%) | 6,013,071 |
| 23 Apr 2024 | CNY | 54.79 | 57.25 | 54.71 | 55.02 | 55.02 | +0.68 (+1.25%) | 5,339,589 |
| 22 Apr 2024 | CNY | 53.86 | 56.47 | 53.68 | 54.34 | 54.34 | +0.54 (+1.00%) | 4,307,863 |
| 19 Apr 2024 | CNY | 56.16 | 56.38 | 53.67 | 53.8 | 53.8 | -2.99 (-5.27%) | 5,598,007 |
| 18 Apr 2024 | CNY | 55.95 | 57.75 | 55.08 | 56.79 | 56.79 | +0.3 (+0.53%) | 5,636,525 |
| 17 Apr 2024 | CNY | 55.78 | 56.8 | 55.71 | 56.49 | 56.49 | +1.16 (+2.10%) | 4,778,333 |
| 16 Apr 2024 | CNY | 57 | 57.08 | 54.9 | 55.33 | 55.33 | -2.02 (-3.52%) | 5,863,819 |
| 15 Apr 2024 | CNY | 58.01 | 59.74 | 56.34 | 57.35 | 57.35 | -0.66 (-1.14%) | 6,917,864 |
| 12 Apr 2024 | CNY | 60.61 | 61.1 | 57.79 | 58.01 | 58.01 | -2.99 (-4.90%) | 6,861,335 |
| 11 Apr 2024 | CNY | 61.18 | 62.05 | 60 | 61 | 61 | -0.79 (-1.28%) | 4,791,203 |
| 10 Apr 2024 | CNY | 60.18 | 62.36 | 58.39 | 61.79 | 61.79 | +1.67 (+2.78%) | 8,120,358 |
| 9 Apr 2024 | CNY | 59.75 | 61.2 | 59.67 | 60.12 | 60.12 | +0.72 (+1.21%) | 4,460,000 |
| 8 Apr 2024 | CNY | 61.5 | 61.96 | 59.3 | 59.4 | 59.4 | -2.67 (-4.30%) | 6,110,769 |
| 3 Apr 2024 | CNY | 63.41 | 64.2 | 62.02 | 62.07 | 62.07 | -1.99 (-3.11%) | 6,003,292 |
