| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 50.9 | 51.49 | 50.05 | 50.2 | 50.2 | -1.09 (-2.13%) | 3,040,076 |
| 30 May 2024 | CNY | 49.5 | 51.76 | 48.88 | 51.29 | 51.29 | +1.5 (+3.01%) | 3,313,006 |
| 29 May 2024 | CNY | 50.38 | 50.94 | 49.34 | 49.79 | 49.79 | -0.96 (-1.89%) | 2,902,245 |
| 28 May 2024 | CNY | 50.3 | 52.3 | 49.82 | 50.75 | 50.75 | +0.27 (+0.53%) | 3,755,694 |
| 27 May 2024 | CNY | 48 | 51.3 | 46.39 | 50.48 | 50.48 | +2.9 (+6.09%) | 3,777,768 |
| 24 May 2024 | CNY | 49.06 | 49.37 | 47.41 | 47.58 | 47.58 | -1.57 (-3.19%) | 1,559,418 |
| 23 May 2024 | CNY | 50.4 | 50.88 | 49.11 | 49.15 | 49.15 | -1.55 (-3.06%) | 1,781,326 |
| 22 May 2024 | CNY | 50.44 | 50.95 | 49.81 | 50.7 | 50.7 | +0.3 (+0.60%) | 1,334,100 |
| 21 May 2024 | CNY | 50.91 | 51.5 | 50.35 | 50.4 | 50.4 | -0.84 (-1.64%) | 1,364,239 |
| 20 May 2024 | CNY | 50.3 | 52.5 | 49.68 | 51.24 | 51.24 | +1.43 (+2.87%) | 2,628,018 |
| 17 May 2024 | CNY | 49.19 | 49.98 | 48.51 | 49.81 | 49.81 | +0.81 (+1.65%) | 1,709,400 |
| 16 May 2024 | CNY | 49.95 | 50.38 | 48.71 | 49 | 49 | -0.75 (-1.51%) | 1,892,495 |
| 15 May 2024 | CNY | 50.06 | 50.91 | 49.6 | 49.75 | 49.75 | -0.77 (-1.52%) | 1,762,600 |
| 14 May 2024 | CNY | 50.52 | 51.81 | 50.19 | 50.52 | 50.52 | -0.23 (-0.45%) | 1,897,086 |
| 13 May 2024 | CNY | 51.26 | 53.18 | 50.04 | 50.75 | 50.75 | -1.25 (-2.40%) | 2,557,598 |
| 10 May 2024 | CNY | 54.87 | 54.9 | 51.98 | 52 | 52 | -2.63 (-4.81%) | 3,419,045 |
| 9 May 2024 | CNY | 50.17 | 54.89 | 49.35 | 54.63 | 54.63 | +4.74 (+9.50%) | 5,273,301 |
| 8 May 2024 | CNY | 51.9 | 51.99 | 49.81 | 49.89 | 49.89 | -2.04 (-3.93%) | 2,391,765 |
| 7 May 2024 | CNY | 51.84 | 52.63 | 51.6 | 51.93 | 51.93 | -0.02 (-0.04%) | 1,974,338 |
| 6 May 2024 | CNY | 53.01 | 53.5 | 51.82 | 51.95 | 51.95 | +0.08 (+0.15%) | 3,644,180 |
| 30 Apr 2024 | CNY | 53 | 53.42 | 51.75 | 51.87 | 51.87 | -1.36 (-2.55%) | 2,174,100 |
| 29 Apr 2024 | CNY | 50.55 | 53.6 | 50.53 | 53.23 | 53.23 | +2.39 (+4.70%) | 3,481,579 |
| 26 Apr 2024 | CNY | 49.36 | 51.38 | 49.2 | 50.84 | 50.84 | +1.19 (+2.40%) | 2,980,651 |
| 25 Apr 2024 | CNY | 48.97 | 50.89 | 48.48 | 49.65 | 49.65 | +0.29 (+0.59%) | 2,311,940 |
| 24 Apr 2024 | CNY | 48.85 | 50 | 48.73 | 49.36 | 49.36 | +0.29 (+0.59%) | 2,449,665 |
| 23 Apr 2024 | CNY | 48.08 | 49.51 | 48.08 | 49.07 | 49.07 | +0.47 (+0.97%) | 2,414,740 |
| 22 Apr 2024 | CNY | 47.5 | 49.3 | 45.5 | 48.6 | 48.6 | +0.02 (+0.04%) | 4,442,817 |
| 19 Apr 2024 | CNY | 50.36 | 51.25 | 47 | 48.58 | 48.58 | -6.51 (-11.82%) | 7,550,876 |
| 18 Apr 2024 | CNY | 51.97 | 55.49 | 51.51 | 55.09 | 55.09 | +3.07 (+5.90%) | 5,489,505 |
| 17 Apr 2024 | CNY | 51.58 | 52.48 | 50.7 | 52.02 | 52.02 | +1.49 (+2.95%) | 3,771,513 |
