| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 63.41 | 63.41 | 62.3 | 62.32 | 62.32 | -1.15 (-1.81%) | 1,328,100 |
| 23 May 2024 | CNY | 63.39 | 64 | 62.83 | 63.47 | 63.47 | -0.07 (-0.11%) | 1,366,500 |
| 22 May 2024 | CNY | 63.26 | 64.85 | 62.1 | 63.54 | 63.54 | +0.44 (+0.70%) | 1,869,592 |
| 21 May 2024 | CNY | 63.56 | 63.58 | 62.5 | 63.1 | 63.1 | -0.6 (-0.94%) | 1,042,500 |
| 20 May 2024 | CNY | 63.69 | 64.15 | 62.61 | 63.7 | 63.7 | +0.22 (+0.35%) | 1,518,341 |
| 17 May 2024 | CNY | 65.36 | 65.75 | 62.51 | 63.48 | 63.48 | -1.88 (-2.88%) | 2,647,805 |
| 16 May 2024 | CNY | 65 | 65.66 | 64.2 | 65.36 | 65.36 | +0.16 (+0.25%) | 1,238,300 |
| 15 May 2024 | CNY | 65.82 | 66.07 | 63.93 | 65.2 | 65.2 | -0.61 (-0.93%) | 1,698,386 |
| 14 May 2024 | CNY | 65.88 | 66.95 | 65.31 | 65.81 | 65.81 | -0.34 (-0.51%) | 1,896,292 |
| 13 May 2024 | CNY | 68.5 | 69.7 | 65.81 | 66.15 | 66.15 | -1.31 (-1.94%) | 1,969,065 |
| 10 May 2024 | CNY | 72 | 72 | 67.4 | 67.46 | 67.46 | -3.64 (-5.12%) | 2,460,488 |
| 9 May 2024 | CNY | 71.85 | 72.42 | 70.86 | 71.1 | 71.1 | -0.75 (-1.04%) | 1,058,800 |
| 8 May 2024 | CNY | 72.51 | 73.52 | 71.68 | 71.85 | 71.85 | -1.34 (-1.83%) | 946,100 |
| 7 May 2024 | CNY | 71.96 | 73.26 | 71.52 | 73.19 | 73.19 | +1.19 (+1.65%) | 1,162,674 |
| 6 May 2024 | CNY | 69.52 | 72.18 | 69.52 | 72 | 72 | +3.14 (+4.56%) | 1,637,480 |
| 30 Apr 2024 | CNY | 70.11 | 70.5 | 68.85 | 68.86 | 68.86 | -1.09 (-1.56%) | 1,010,600 |
| 29 Apr 2024 | CNY | 69 | 70.2 | 68.5 | 69.95 | 69.95 | +1.29 (+1.88%) | 1,378,500 |
| 26 Apr 2024 | CNY | 67.99 | 69.3 | 67.69 | 68.66 | 68.66 | -0.04 (-0.06%) | 1,783,714 |
| 25 Apr 2024 | CNY | 69.22 | 70.49 | 68.6 | 68.7 | 68.7 | -0.15 (-0.22%) | 1,313,414 |
| 24 Apr 2024 | CNY | 68.86 | 69.25 | 66.71 | 68.85 | 68.85 | -0.21 (-0.30%) | 1,927,700 |
| 23 Apr 2024 | CNY | 72.76 | 73.06 | 65.3 | 69.06 | 69.06 | -6.35 (-8.42%) | 4,951,982 |
| 22 Apr 2024 | CNY | 73.71 | 75.89 | 72.36 | 75.41 | 75.41 | +2.3 (+3.15%) | 1,598,685 |
| 19 Apr 2024 | CNY | 72.88 | 73.85 | 71.21 | 73.11 | 73.11 | -0.35 (-0.48%) | 805,600 |
| 18 Apr 2024 | CNY | 71.88 | 74.92 | 71.46 | 73.46 | 73.46 | +1.66 (+2.31%) | 1,292,100 |
| 17 Apr 2024 | CNY | 71.23 | 73.15 | 71.23 | 71.8 | 71.8 | +1.15 (+1.63%) | 960,667 |
| 16 Apr 2024 | CNY | 72.99 | 72.99 | 69.51 | 70.65 | 70.65 | -2.24 (-3.07%) | 1,461,091 |
| 15 Apr 2024 | CNY | 73.91 | 76.17 | 71.63 | 72.89 | 72.89 | -1.64 (-2.20%) | 1,225,272 |
| 12 Apr 2024 | CNY | 72.21 | 75.51 | 72.21 | 74.53 | 74.53 | +2.46 (+3.41%) | 2,308,401 |
| 11 Apr 2024 | CNY | 73.02 | 74.14 | 71.48 | 72.07 | 72.07 | -1.43 (-1.95%) | 1,472,357 |
| 10 Apr 2024 | CNY | 74.55 | 74.59 | 72.88 | 73.5 | 73.5 | -0.71 (-0.96%) | 685,378 |
