| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 53.82 | 53.82 | 52.01 | 52.21 | 52.21 | -0.7 (-1.32%) | 2,268,919 |
| 6 Jun 2024 | CNY | 53.92 | 54.37 | 52.5 | 52.91 | 52.91 | -0.8 (-1.49%) | 2,342,697 |
| 5 Jun 2024 | CNY | 53.6 | 54.42 | 53.33 | 53.71 | 53.71 | +0.08 (+0.15%) | 2,645,485 |
| 4 Jun 2024 | CNY | 52.79 | 53.87 | 52.59 | 53.63 | 53.63 | +0.74 (+1.40%) | 2,698,382 |
| 3 Jun 2024 | CNY | 53.4 | 53.4 | 52.15 | 52.89 | 52.89 | -0.51 (-0.96%) | 2,625,031 |
| 31 May 2024 | CNY | 53.82 | 54.07 | 53.4 | 53.4 | 53.4 | -0.17 (-0.32%) | 2,197,034 |
| 30 May 2024 | CNY | 53.5 | 53.95 | 53.18 | 53.57 | 53.57 | -0.23 (-0.43%) | 1,735,638 |
| 29 May 2024 | CNY | 53.63 | 54.62 | 53 | 53.8 | 53.8 | -0.07 (-0.13%) | 2,638,471 |
| 28 May 2024 | CNY | 54.59 | 54.6 | 53.81 | 53.87 | 53.87 | -0.9 (-1.64%) | 2,380,400 |
| 27 May 2024 | CNY | 55.4 | 55.63 | 53.98 | 54.77 | 54.77 | -0.33 (-0.60%) | 2,446,405 |
| 24 May 2024 | CNY | 55.8 | 56.19 | 55.01 | 55.1 | 55.1 | -1.16 (-2.06%) | 3,061,565 |
| 23 May 2024 | CNY | 57.5 | 58.07 | 55.92 | 56.26 | 56.26 | -2.65 (-4.50%) | 5,133,364 |
| 22 May 2024 | CNY | 60 | 61.06 | 58.55 | 58.91 | 58.91 | +0.92 (+1.59%) | 6,226,270 |
| 21 May 2024 | CNY | 57.93 | 57.99 | 57 | 57.99 | 57.99 | -0.21 (-0.36%) | 2,522,219 |
| 20 May 2024 | CNY | 58.42 | 59.63 | 57.85 | 58.2 | 58.2 | -0.09 (-0.15%) | 3,396,228 |
| 17 May 2024 | CNY | 57.29 | 58.95 | 56.89 | 58.29 | 58.29 | +1.08 (+1.89%) | 3,167,253 |
| 16 May 2024 | CNY | 57.79 | 58.15 | 57 | 57.21 | 57.21 | -0.38 (-0.66%) | 2,825,400 |
| 15 May 2024 | CNY | 59.05 | 59.18 | 57.25 | 57.59 | 57.59 | -1.64 (-2.77%) | 3,275,462 |
| 14 May 2024 | CNY | 58.42 | 59.98 | 58.01 | 59.23 | 59.23 | +1.11 (+1.91%) | 3,473,062 |
| 13 May 2024 | CNY | 59.37 | 59.37 | 58.02 | 58.12 | 58.12 | -1.79 (-2.99%) | 3,401,241 |
| 10 May 2024 | CNY | 61.72 | 61.96 | 59.63 | 59.91 | 59.91 | -1.88 (-3.04%) | 4,210,213 |
| 9 May 2024 | CNY | 60.73 | 62.13 | 60.48 | 61.79 | 61.79 | +1.32 (+2.18%) | 3,979,713 |
| 8 May 2024 | CNY | 62 | 62.16 | 59.77 | 60.47 | 60.47 | -1.2 (-1.95%) | 3,519,600 |
| 7 May 2024 | CNY | 61.06 | 61.92 | 60.43 | 61.67 | 61.67 | +0.61 (+1.00%) | 4,263,651 |
| 6 May 2024 | CNY | 58.15 | 61.99 | 58 | 61.06 | 61.06 | +3.9 (+6.82%) | 7,335,768 |
| 30 Apr 2024 | CNY | 57.29 | 57.75 | 56.66 | 57.16 | 57.16 | -0.14 (-0.24%) | 3,106,600 |
| 29 Apr 2024 | CNY | 54.99 | 58.15 | 54.81 | 57.3 | 57.3 | +1.95 (+3.52%) | 6,219,367 |
| 26 Apr 2024 | CNY | 53.5 | 55.5 | 53.44 | 55.35 | 55.35 | -2.16 (-3.76%) | 8,286,093 |
| 25 Apr 2024 | CNY | 57.92 | 58.36 | 57.41 | 57.51 | 57.51 | -0.55 (-0.95%) | 2,296,200 |
| 24 Apr 2024 | CNY | 58 | 58.3 | 56.85 | 58.06 | 58.06 | -0.31 (-0.53%) | 2,535,829 |
