| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 48.79 | 49.45 | 48.4 | 48.99 | 48.99 | -0.04 (-0.08%) | 1,770,692 |
| 30 May 2024 | CNY | 50.59 | 51.89 | 48.84 | 49.03 | 49.03 | -0.67 (-1.35%) | 2,275,909 |
| 29 May 2024 | CNY | 50.28 | 51.18 | 49.35 | 49.7 | 49.7 | -1.57 (-3.06%) | 2,993,406 |
| 28 May 2024 | CNY | 51.56 | 54.5 | 50.88 | 51.27 | 51.27 | +1.27 (+2.54%) | 4,997,870 |
| 27 May 2024 | CNY | 49.8 | 50.51 | 49 | 50 | 50 | +0.8 (+1.63%) | 1,223,250 |
| 24 May 2024 | CNY | 49.62 | 50.7 | 49.2 | 49.2 | 49.2 | -0.59 (-1.18%) | 1,068,224 |
| 23 May 2024 | CNY | 51.84 | 51.84 | 49.5 | 49.79 | 49.79 | -1.96 (-3.79%) | 1,871,348 |
| 22 May 2024 | CNY | 50.78 | 52.36 | 50.32 | 51.75 | 51.75 | +1.12 (+2.21%) | 1,666,900 |
| 21 May 2024 | CNY | 52.15 | 52.42 | 50.55 | 50.63 | 50.63 | -1.44 (-2.77%) | 1,174,600 |
| 20 May 2024 | CNY | 51.48 | 52.9 | 50.58 | 52.07 | 52.07 | +0.93 (+1.82%) | 2,268,400 |
| 17 May 2024 | CNY | 49.72 | 51.17 | 49.7 | 51.14 | 51.14 | +1.33 (+2.67%) | 1,529,300 |
| 16 May 2024 | CNY | 50.21 | 51.21 | 49.71 | 49.81 | 49.81 | -0.72 (-1.42%) | 1,438,000 |
| 15 May 2024 | CNY | 51.48 | 52.06 | 50.41 | 50.53 | 50.53 | -0.95 (-1.85%) | 1,311,387 |
| 14 May 2024 | CNY | 51.9 | 52.7 | 51.41 | 51.48 | 51.48 | -0.76 (-1.45%) | 1,995,200 |
| 13 May 2024 | CNY | 50.94 | 53.42 | 50.3 | 52.24 | 52.24 | +0.95 (+1.85%) | 3,480,741 |
| 10 May 2024 | CNY | 50.72 | 51.55 | 50.06 | 51.29 | 51.29 | +0.41 (+0.81%) | 2,346,100 |
| 9 May 2024 | CNY | 49.38 | 51.24 | 49.38 | 50.88 | 50.88 | +1.58 (+3.20%) | 2,174,100 |
| 8 May 2024 | CNY | 50.58 | 50.92 | 49.2 | 49.3 | 49.3 | -1.3 (-2.57%) | 1,535,158 |
| 7 May 2024 | CNY | 50.28 | 51.24 | 49.9 | 50.6 | 50.6 | +0.34 (+0.68%) | 1,817,227 |
| 6 May 2024 | CNY | 49.53 | 50.85 | 49.35 | 50.26 | 50.26 | +1.6 (+3.29%) | 2,462,727 |
| 30 Apr 2024 | CNY | 49.23 | 50.86 | 48.54 | 48.66 | 48.66 | -0.86 (-1.74%) | 2,655,600 |
| 29 Apr 2024 | CNY | 45.04 | 50.99 | 45.04 | 49.52 | 49.52 | +5.55 (+12.62%) | 6,450,749 |
| 26 Apr 2024 | CNY | 42.87 | 44 | 42.36 | 43.97 | 43.97 | +1.07 (+2.49%) | 1,746,919 |
| 25 Apr 2024 | CNY | 42.47 | 43.19 | 42.01 | 42.9 | 42.9 | +0.39 (+0.92%) | 1,318,500 |
| 24 Apr 2024 | CNY | 42.36 | 42.99 | 42 | 42.51 | 42.51 | -0.09 (-0.21%) | 966,900 |
| 23 Apr 2024 | CNY | 42.22 | 43.2 | 41.9 | 42.6 | 42.6 | -0.06 (-0.14%) | 923,100 |
| 22 Apr 2024 | CNY | 42.16 | 42.99 | 41.24 | 42.66 | 42.66 | +0.54 (+1.28%) | 1,128,200 |
| 19 Apr 2024 | CNY | 42.9 | 43.08 | 41.8 | 42.12 | 42.12 | -0.91 (-2.11%) | 1,280,400 |
| 18 Apr 2024 | CNY | 42.9 | 43.89 | 42.16 | 43.03 | 43.03 | -0.14 (-0.32%) | 1,379,600 |
| 17 Apr 2024 | CNY | 42 | 43.2 | 41.65 | 43.17 | 43.17 | +1.9 (+4.60%) | 1,856,391 |
