| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 51.9 | 52.58 | 51.61 | 51.8 | 51.8 | -0.16 (-0.31%) | 2,721,891 |
| 15 May 2024 | CNY | 52.97 | 53.8 | 51.69 | 51.96 | 51.96 | -0.99 (-1.87%) | 3,206,146 |
| 14 May 2024 | CNY | 53.96 | 53.99 | 52.54 | 52.95 | 52.95 | -0.71 (-1.32%) | 3,663,410 |
| 13 May 2024 | CNY | 53.3 | 54.98 | 52.88 | 53.66 | 53.66 | -0.35 (-0.65%) | 4,270,104 |
| 10 May 2024 | CNY | 54.7 | 54.9 | 53.45 | 54.01 | 54.01 | -1.17 (-2.12%) | 4,650,157 |
| 9 May 2024 | CNY | 53.47 | 56.2 | 53.47 | 55.18 | 55.18 | +1.86 (+3.49%) | 7,008,304 |
| 8 May 2024 | CNY | 55.22 | 55.55 | 53.13 | 53.32 | 53.32 | -2.19 (-3.95%) | 6,842,263 |
| 7 May 2024 | CNY | 55.03 | 55.77 | 54.63 | 55.51 | 55.51 | +0.24 (+0.43%) | 4,749,850 |
| 6 May 2024 | CNY | 55.55 | 56.49 | 54.2 | 55.27 | 55.27 | +0.56 (+1.02%) | 6,893,550 |
| 30 Apr 2024 | CNY | 54.77 | 55.96 | 54.16 | 54.71 | 54.71 | -0.14 (-0.26%) | 7,829,596 |
| 29 Apr 2024 | CNY | 51.53 | 54.95 | 51.02 | 54.85 | 54.85 | +5.93 (+12.12%) | 12,529,230 |
| 26 Apr 2024 | CNY | 47.41 | 48.92 | 46.42 | 48.92 | 48.92 | +1.59 (+3.36%) | 4,165,934 |
| 25 Apr 2024 | CNY | 46.15 | 47.8 | 45.96 | 47.33 | 47.33 | +1.18 (+2.56%) | 3,851,388 |
| 24 Apr 2024 | CNY | 45.5 | 46.15 | 44.4 | 46.15 | 46.15 | +0.38 (+0.83%) | 3,453,072 |
| 23 Apr 2024 | CNY | 46.76 | 47.73 | 44.81 | 45.77 | 45.77 | -0.98 (-2.10%) | 4,823,416 |
| 22 Apr 2024 | CNY | 46 | 47.9 | 45.45 | 46.75 | 46.75 | -0.07 (-0.15%) | 3,777,957 |
| 19 Apr 2024 | CNY | 52.2 | 52.2 | 46.71 | 46.82 | 46.82 | -5.9 (-11.19%) | 10,306,469 |
| 18 Apr 2024 | CNY | 52.32 | 53.16 | 52.07 | 52.72 | 52.72 | -0.78 (-1.46%) | 6,193,838 |
| 17 Apr 2024 | CNY | 51.49 | 53.5 | 51 | 53.5 | 53.5 | +2.61 (+5.13%) | 7,372,707 |
| 16 Apr 2024 | CNY | 51.99 | 52.24 | 49.4 | 50.89 | 50.89 | -1.48 (-2.83%) | 5,166,107 |
| 15 Apr 2024 | CNY | 50.5 | 52.9 | 50.5 | 52.37 | 52.37 | +1.67 (+3.29%) | 6,501,824 |
| 12 Apr 2024 | CNY | 50 | 51.98 | 50 | 50.7 | 50.7 | +0.18 (+0.36%) | 4,662,415 |
| 11 Apr 2024 | CNY | 50.03 | 52 | 50 | 50.52 | 50.52 | -0.46 (-0.90%) | 4,356,450 |
| 10 Apr 2024 | CNY | 50.1 | 52.88 | 48.92 | 50.98 | 50.98 | -19.92 (-28.10%) | 6,152,445 |
| 10 Apr 2024 |
|
|||||||
| 9 Apr 2024 | CNY | 50.1071 | 50.8 | 49.4214 | 50.6429 | 50.6429 | +0.929 (+1.87%) | 3,796,125 |
| 8 Apr 2024 | CNY | 52.1714 | 52.2786 | 49.6929 | 49.7143 | 49.7143 | -2.414 (-4.63%) | 6,015,700 |
| 3 Apr 2024 | CNY | 51.9643 | 52.2857 | 50.8071 | 52.1286 | 52.1286 | +0.157 (+0.30%) | 4,278,633 |
| 2 Apr 2024 | CNY | 51.8857 | 52.6429 | 51.4643 | 51.9714 | 51.9714 | +0.486 (+0.94%) | 5,487,525 |
| 1 Apr 2024 | CNY | 50.5714 | 51.9714 | 50.0714 | 51.4857 | 51.4857 | +1.057 (+2.10%) | 4,885,552 |
| 29 Mar 2024 | CNY | 50.2857 | 51.0929 | 49.8571 | 50.4286 | 50.4286 | +0.143 (+0.28%) | 2,183,315 |
