| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 64.33 | 64.33 | 46.51 | 46.77 | 46.77 | -2.33 (-4.75%) | 1,837,236 |
| 27 May 2024 | CNY | 48.9 | 49.88 | 48.18 | 49.1 | 49.1 | +0.008 (+0.02%) | 1,125,743 |
| 24 May 2024 | CNY | 49.4846 | 49.9846 | 48.7462 | 49.0923 | 49.0923 | -0.431 (-0.87%) | 928,428 |
| 23 May 2024 | CNY | 49.5692 | 50.1462 | 49.2385 | 49.5231 | 49.5231 | -0.323 (-0.65%) | 822,759 |
| 22 May 2024 | CNY | 51.8615 | 52.0154 | 49.3923 | 49.8462 | 49.8462 | -1.808 (-3.50%) | 2,091,945 |
| 21 May 2024 | CNY | 52.0308 | 52.9154 | 51.2385 | 51.6539 | 51.6539 | -0.361 (-0.69%) | 1,365,078 |
| 20 May 2024 | CNY | 53.8308 | 53.8308 | 50.8539 | 52.0154 | 52.0154 | -1.915 (-3.55%) | 1,785,160 |
| 17 May 2024 | CNY | 54.4615 | 54.6154 | 52.8231 | 53.9308 | 53.9308 | -0.785 (-1.43%) | 1,391,760 |
| 16 May 2024 | CNY | 57.4385 | 58.4615 | 54.2385 | 54.7154 | 54.7154 | -2.923 (-5.07%) | 1,682,925 |
| 15 May 2024 | CNY | 57.6462 | 59.4615 | 56.7462 | 57.6385 | 57.6385 | -0.023 (-0.04%) | 1,045,653 |
| 14 May 2024 | CNY | 56.9231 | 57.8846 | 56.6231 | 57.6615 | 57.6615 | +0.469 (+0.82%) | 833,886 |
| 13 May 2024 | CNY | 55.5385 | 57.8154 | 53.8615 | 57.1923 | 57.1923 | +1.346 (+2.41%) | 1,617,974 |
| 10 May 2024 | CNY | 55.3846 | 57.3154 | 54.3077 | 55.8462 | 55.8462 | +0.308 (+0.55%) | 1,185,184 |
| 9 May 2024 | CNY | 54.9154 | 56.3462 | 54.7692 | 55.5385 | 55.5385 | +0.662 (+1.21%) | 990,190 |
| 8 May 2024 | CNY | 53.1154 | 55.3846 | 52.8385 | 54.8769 | 54.8769 | +1.492 (+2.80%) | 1,291,075 |
| 7 May 2024 | CNY | 51.7692 | 53.6615 | 50.7539 | 53.3846 | 53.3846 | +1.292 (+2.48%) | 1,753,633 |
| 6 May 2024 | CNY | 52.6539 | 53.0769 | 50.5 | 52.0923 | 52.0923 | -0.238 (-0.46%) | 2,102,066 |
| 30 Apr 2024 | CNY | 51.3231 | 53.2308 | 51.2308 | 52.3308 | 52.3308 | +0.739 (+1.43%) | 1,033,682 |
| 29 Apr 2024 | CNY | 50.2615 | 52.2846 | 50.2615 | 51.5923 | 51.5923 | +2.577 (+5.26%) | 1,691,686 |
| 26 Apr 2024 | CNY | 51.3462 | 51.5385 | 48.6308 | 49.0154 | 49.0154 | -1.669 (-3.29%) | 1,809,323 |
| 25 Apr 2024 | CNY | 52.7846 | 52.7846 | 49.9077 | 50.6846 | 50.6846 | -1.669 (-3.19%) | 1,669,964 |
| 24 Apr 2024 | CNY | 51.9231 | 53.2 | 49.6154 | 52.3539 | 52.3539 | -1.146 (-2.14%) | 1,621,283 |
| 23 Apr 2024 | CNY | 55.9 | 56.1385 | 49.3231 | 53.5 | 53.5 | -2.654 (-4.73%) | 2,682,097 |
| 22 Apr 2024 | CNY | 54.2308 | 56.1539 | 53.7231 | 56.1539 | 56.1539 | +1.515 (+2.77%) | 742,717 |
| 19 Apr 2024 | CNY | 53.2077 | 55.0769 | 52.5615 | 54.6385 | 54.6385 | +1.477 (+2.78%) | 986,466 |
| 18 Apr 2024 | CNY | 53.7615 | 54.7539 | 52.7923 | 53.1615 | 53.1615 | -1.146 (-2.11%) | 803,400 |
| 17 Apr 2024 | CNY | 54.6154 | 55 | 52.7308 | 54.3077 | 54.3077 | -0.446 (-0.81%) | 1,250,990 |
| 16 Apr 2024 | CNY | 51.9615 | 55.2231 | 51.5769 | 54.7539 | 54.7539 | +2.1 (+3.99%) | 1,163,888 |
| 15 Apr 2024 | CNY | 52.9231 | 53.7231 | 51.3231 | 52.6539 | 52.6539 | -0.577 (-1.08%) | 873,115 |
| 12 Apr 2024 | CNY | 52.4231 | 54.6923 | 51.5385 | 53.2308 | 53.2308 | +0.808 (+1.54%) | 1,104,201 |
