| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 71 | 71 | 50.5 | 55.1 | 55.1 | +4.6 (+9.11%) | 8,455,440 |
| 27 May 2024 | CNY | 52 | 53.88 | 49.42 | 50.5 | 50.5 | -1.929 (-3.68%) | 6,827,796 |
| 24 May 2024 | CNY | 50.7143 | 54.5214 | 50.2 | 52.4286 | 52.4286 | +0.979 (+1.90%) | 5,951,243 |
| 23 May 2024 | CNY | 50.7143 | 53 | 50 | 51.45 | 51.45 | -0.271 (-0.52%) | 5,797,120 |
| 22 May 2024 | CNY | 51.4286 | 54.2143 | 50.7143 | 51.7214 | 51.7214 | +0.321 (+0.63%) | 7,306,380 |
| 21 May 2024 | CNY | 50.2714 | 53.1714 | 49.1214 | 51.4 | 51.4 | +0.114 (+0.22%) | 7,568,808 |
| 20 May 2024 | CNY | 53.5714 | 53.5714 | 48.5714 | 51.2857 | 51.2857 | -2.936 (-5.41%) | 13,101,716 |
| 17 May 2024 | CNY | 53.9643 | 58.1714 | 51.9286 | 54.2214 | 54.2214 | -0.3 (-0.55%) | 15,469,160 |
| 16 May 2024 | CNY | 46.5571 | 55.5429 | 46.5571 | 54.5214 | 54.5214 | +8.093 (+17.43%) | 13,720,219 |
| 15 May 2024 | CNY | 47.85 | 49.6429 | 45.7214 | 46.4286 | 46.4286 | -2 (-4.13%) | 8,759,905 |
| 14 May 2024 | CNY | 41.7857 | 48.6286 | 41.5929 | 48.4286 | 48.4286 | +6.393 (+15.21%) | 7,997,364 |
| 13 May 2024 | CNY | 42.6429 | 43.5 | 41.5571 | 42.0357 | 42.0357 | -0.814 (-1.90%) | 5,704,300 |
| 10 May 2024 | CNY | 41.5857 | 44.2 | 41.5857 | 42.85 | 42.85 | +1.364 (+3.29%) | 7,184,241 |
| 9 May 2024 | CNY | 39.3286 | 43.2857 | 39.3286 | 41.4857 | 41.4857 | +2.164 (+5.50%) | 7,949,390 |
| 8 May 2024 | CNY | 37.65 | 39.4786 | 36.7857 | 39.3214 | 39.3214 | +2.171 (+5.84%) | 4,751,203 |
| 7 May 2024 | CNY | 37.6143 | 38.1929 | 36.8714 | 37.15 | 37.15 | -0.407 (-1.08%) | 2,425,238 |
| 6 May 2024 | CNY | 37.1357 | 37.6786 | 36.7929 | 37.5571 | 37.5571 | +0.464 (+1.25%) | 2,201,365 |
| 30 Apr 2024 | CNY | 36.0429 | 37.7071 | 35.9071 | 37.0929 | 37.0929 | +0.843 (+2.33%) | 3,211,304 |
| 29 Apr 2024 | CNY | 35.8429 | 37.1 | 35.5071 | 36.25 | 36.25 | +0.421 (+1.18%) | 2,431,503 |
| 26 Apr 2024 | CNY | 35.6071 | 36.7286 | 35.3071 | 35.8286 | 35.8286 | +0.4 (+1.13%) | 3,164,053 |
| 25 Apr 2024 | CNY | 35 | 35.9286 | 34.5071 | 35.4286 | 35.4286 | -0.821 (-2.27%) | 4,867,941 |
| 24 Apr 2024 | CNY | 35.7143 | 36.7786 | 35.7143 | 36.25 | 36.25 | -0.25 (-0.68%) | 2,864,260 |
| 23 Apr 2024 | CNY | 36.6286 | 37.6929 | 36.3214 | 36.5 | 36.5 | +0.007 (+0.02%) | 4,088,022 |
| 22 Apr 2024 | CNY | 38.5714 | 38.5714 | 36.4571 | 36.4929 | 36.4929 | -2.343 (-6.03%) | 5,180,494 |
| 19 Apr 2024 | CNY | 34.7143 | 39.2 | 34.4929 | 38.8357 | 38.8357 | +3.843 (+10.98%) | 8,660,771 |
| 18 Apr 2024 | CNY | 35.3571 | 36.2286 | 34.7571 | 34.9929 | 34.9929 | -0.814 (-2.27%) | 3,567,263 |
| 17 Apr 2024 | CNY | 34.1786 | 36.0714 | 34.1786 | 35.8071 | 35.8071 | +1.45 (+4.22%) | 4,812,655 |
| 16 Apr 2024 | CNY | 33.5786 | 37.0357 | 33.5786 | 34.3571 | 34.3571 | +0.443 (+1.31%) | 6,169,583 |
| 15 Apr 2024 | CNY | 33 | 34.1429 | 32.3571 | 33.9143 | 33.9143 | +0.679 (+2.04%) | 3,354,607 |
| 12 Apr 2024 | CNY | 33.5643 | 33.9071 | 33.0357 | 33.2357 | 33.2357 | -0.593 (-1.75%) | 2,133,997 |
