| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 57.34 | 58.89 | 56.89 | 58.3 | 58.3 | +1.09 (+1.91%) | 10,713,853 |
| 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 |
| 23 Apr 2024 | CNY | 56.65 | 58.8 | 56.65 | 58.37 | 58.37 | +2.24 (+3.99%) | 3,692,728 |
| 22 Apr 2024 | CNY | 54.91 | 56.67 | 54.58 | 56.13 | 56.13 | +0.78 (+1.41%) | 2,431,658 |
| 19 Apr 2024 | CNY | 56.5 | 56.5 | 54.85 | 55.35 | 55.35 | -1.1 (-1.95%) | 1,938,341 |
| 18 Apr 2024 | CNY | 56.03 | 57.78 | 54.62 | 56.45 | 56.45 | -0.03 (-0.05%) | 3,642,463 |
| 17 Apr 2024 | CNY | 55.27 | 56.5 | 55.11 | 56.48 | 56.48 | +1.46 (+2.65%) | 2,493,274 |
| 16 Apr 2024 | CNY | 55.65 | 56.6 | 55 | 55.02 | 55.02 | -0.88 (-1.57%) | 2,261,187 |
| 15 Apr 2024 | CNY | 56.79 | 57.42 | 55.13 | 55.9 | 55.9 | -1.1 (-1.93%) | 2,501,552 |
| 12 Apr 2024 | CNY | 56.74 | 58.27 | 56 | 57 | 57 | +0.34 (+0.60%) | 2,576,297 |
| 11 Apr 2024 | CNY | 57.18 | 58.1 | 56.51 | 56.66 | 56.66 | -1.1 (-1.90%) | 1,845,100 |
| 10 Apr 2024 | CNY | 58.09 | 58.2 | 57.15 | 57.76 | 57.76 | -0.68 (-1.16%) | 1,521,195 |
| 9 Apr 2024 | CNY | 56.77 | 58.49 | 56.17 | 58.44 | 58.44 | +2.09 (+3.71%) | 2,088,902 |
| 8 Apr 2024 | CNY | 59 | 59.09 | 56.31 | 56.35 | 56.35 | -3.19 (-5.36%) | 3,661,910 |
| 3 Apr 2024 | CNY | 60.65 | 61.6 | 59.47 | 59.54 | 59.54 | -1.38 (-2.27%) | 2,528,570 |
| 2 Apr 2024 | CNY | 62 | 62.02 | 60.51 | 60.92 | 60.92 | -1.13 (-1.82%) | 2,102,837 |
| 1 Apr 2024 | CNY | 60.37 | 62.05 | 60 | 62.05 | 62.05 | +2.08 (+3.47%) | 2,666,583 |
