| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 47.01 | 47.59 | 45 | 45.18 | 45.18 | -2.02 (-4.28%) | 6,649,360 |
| 23 May 2024 | CNY | 50.2 | 50.2 | 47.01 | 47.2 | 47.2 | -2.57 (-5.16%) | 7,380,640 |
| 22 May 2024 | CNY | 49.04 | 50.2 | 48.5 | 49.77 | 49.77 | +0.3 (+0.61%) | 5,477,301 |
| 21 May 2024 | CNY | 51 | 51.5 | 49.4 | 49.47 | 49.47 | -0.93 (-1.85%) | 6,166,510 |
| 20 May 2024 | CNY | 49.49 | 50.7 | 48.7 | 50.4 | 50.4 | +0.8 (+1.61%) | 6,402,415 |
| 17 May 2024 | CNY | 49.01 | 49.6 | 47.88 | 49.6 | 49.6 | -0.22 (-0.44%) | 7,226,527 |
| 16 May 2024 | CNY | 50 | 50.99 | 49.77 | 49.82 | 49.82 | -0.03 (-0.06%) | 6,530,224 |
| 15 May 2024 | CNY | 51.26 | 52.6 | 49.8 | 49.85 | 49.85 | -2.25 (-4.32%) | 8,380,572 |
| 14 May 2024 | CNY | 53.66 | 54.8 | 51.82 | 52.1 | 52.1 | +0.94 (+1.84%) | 10,533,600 |
| 13 May 2024 | CNY | 50.1 | 51.88 | 48.8 | 51.16 | 51.16 | +0.8 (+1.59%) | 7,720,942 |
| 10 May 2024 | CNY | 53.56 | 53.91 | 50.36 | 50.36 | 50.36 | -2.98 (-5.59%) | 8,519,830 |
| 9 May 2024 | CNY | 52.6 | 53.6 | 52.5 | 53.34 | 53.34 | +0.19 (+0.36%) | 7,462,774 |
| 8 May 2024 | CNY | 54 | 54.47 | 52.52 | 53.15 | 53.15 | -3.34 (-5.91%) | 11,682,800 |
| 7 May 2024 | CNY | 58.4 | 61.01 | 56.4 | 56.49 | 56.49 | -1.11 (-1.93%) | 15,714,739 |
| 6 May 2024 | CNY | 58.88 | 59.55 | 56.74 | 57.6 | 57.6 | -0.64 (-1.10%) | 13,059,807 |
| 30 Apr 2024 | CNY | 54.47 | 58.63 | 54.25 | 58.24 | 58.24 | +3.5 (+6.39%) | 17,895,565 |
| 29 Apr 2024 | CNY | 55.98 | 57 | 54.16 | 54.74 | 54.74 | +2.52 (+4.83%) | 15,913,389 |
| 26 Apr 2024 | CNY | 50.67 | 53.5 | 50.67 | 52.22 | 52.22 | +1.96 (+3.90%) | 13,162,031 |
| 25 Apr 2024 | CNY | 51 | 52.4 | 50.06 | 50.26 | 50.26 | -2.23 (-4.25%) | 9,930,779 |
| 24 Apr 2024 | CNY | 51 | 53.18 | 49.6 | 52.49 | 52.49 | +1.35 (+2.64%) | 12,698,500 |
| 23 Apr 2024 | CNY | 50.3 | 52.6 | 50.3 | 51.14 | 51.14 | +2.47 (+5.07%) | 12,538,112 |
| 22 Apr 2024 | CNY | 48.78 | 49.9 | 47.58 | 48.67 | 48.67 | -2.33 (-4.57%) | 8,081,330 |
| 19 Apr 2024 | CNY | 51.66 | 53.46 | 50.22 | 51 | 51 | -1.59 (-3.02%) | 11,110,440 |
| 18 Apr 2024 | CNY | 49.89 | 55.5 | 49.07 | 52.59 | 52.59 | +1.61 (+3.16%) | 17,096,860 |
| 17 Apr 2024 | CNY | 46.06 | 51.57 | 46.05 | 50.98 | 50.98 | +6.63 (+14.95%) | 13,538,976 |
| 16 Apr 2024 | CNY | 49.99 | 50.12 | 43.7 | 44.35 | 44.35 | -5.53 (-11.09%) | 10,981,607 |
| 15 Apr 2024 | CNY | 51.5 | 53.5 | 48.7 | 49.88 | 49.88 | -2.44 (-4.66%) | 10,366,651 |
| 12 Apr 2024 | CNY | 50.99 | 53.4 | 50.99 | 52.32 | 52.32 | -1.93 (-3.56%) | 10,617,391 |
| 11 Apr 2024 | CNY | 51.5 | 55.71 | 51.1 | 54.25 | 54.25 | +3.01 (+5.87%) | 15,442,603 |
| 10 Apr 2024 | CNY | 51.5 | 52.85 | 50.57 | 51.24 | 51.24 | -1.22 (-2.33%) | 8,096,800 |
