| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 48 | 58.59 | 48 | 52.73 | 52.73 | +1.72 (+3.37%) | 12,804,583 |
| 24 May 2024 | CNY | 48 | 51.01 | 48 | 51.01 | 51.01 | +8.5 (+20.00%) | 3,294,574 |
| 23 May 2024 | CNY | 43.8 | 44.69 | 42.42 | 42.51 | 42.51 | -1.1 (-2.52%) | 1,435,000 |
| 22 May 2024 | CNY | 42.7 | 43.7 | 42.4 | 43.61 | 43.61 | +0.79 (+1.84%) | 1,201,700 |
| 21 May 2024 | CNY | 44.17 | 44.18 | 42.42 | 42.82 | 42.82 | -1.36 (-3.08%) | 1,643,067 |
| 20 May 2024 | CNY | 44.21 | 44.8 | 43.6 | 44.18 | 44.18 | +0.12 (+0.27%) | 1,185,348 |
| 17 May 2024 | CNY | 44 | 44.88 | 43.37 | 44.06 | 44.06 | -0.17 (-0.38%) | 1,267,380 |
| 16 May 2024 | CNY | 45.09 | 45.32 | 43.78 | 44.23 | 44.23 | -0.87 (-1.93%) | 1,755,561 |
| 15 May 2024 | CNY | 46.56 | 46.99 | 44.75 | 45.1 | 45.1 | -2.05 (-4.35%) | 2,648,809 |
| 14 May 2024 | CNY | 47.61 | 49.98 | 46.63 | 47.15 | 47.15 | -1.4 (-2.88%) | 3,360,641 |
| 13 May 2024 | CNY | 46.5 | 50.15 | 46.3 | 48.55 | 48.55 | +1.48 (+3.14%) | 3,770,670 |
| 10 May 2024 | CNY | 44.5 | 48 | 44.01 | 47.07 | 47.07 | +2.47 (+5.54%) | 3,520,168 |
| 9 May 2024 | CNY | 43.25 | 45.14 | 43.12 | 44.6 | 44.6 | +0.4 (+0.90%) | 2,357,117 |
| 8 May 2024 | CNY | 42.95 | 45.99 | 42.01 | 44.2 | 44.2 | +1.64 (+3.85%) | 2,802,030 |
| 7 May 2024 | CNY | 41.57 | 42.59 | 41.37 | 42.56 | 42.56 | +0.75 (+1.79%) | 1,197,917 |
| 6 May 2024 | CNY | 41.72 | 42.43 | 41.6 | 41.81 | 41.81 | +0.3 (+0.72%) | 1,200,420 |
| 30 Apr 2024 | CNY | 42.31 | 42.7 | 40.9 | 41.51 | 41.51 | -0.84 (-1.98%) | 1,696,105 |
| 29 Apr 2024 | CNY | 42.09 | 42.93 | 42.09 | 42.35 | 42.35 | +0.38 (+0.91%) | 1,388,435 |
| 26 Apr 2024 | CNY | 40.87 | 42.28 | 40.54 | 41.97 | 41.97 | +1.1 (+2.69%) | 1,259,196 |
| 25 Apr 2024 | CNY | 40.89 | 41.35 | 40.62 | 40.87 | 40.87 | -0.26 (-0.63%) | 710,295 |
| 24 Apr 2024 | CNY | 39.3 | 41.32 | 39.3 | 41.13 | 41.13 | +1.55 (+3.92%) | 1,345,420 |
| 23 Apr 2024 | CNY | 39.05 | 39.99 | 39 | 39.58 | 39.58 | +0.28 (+0.71%) | 685,548 |
| 22 Apr 2024 | CNY | 38.8 | 39.99 | 37.6 | 39.3 | 39.3 | +0.33 (+0.85%) | 1,125,490 |
| 19 Apr 2024 | CNY | 39.72 | 40.24 | 38.86 | 38.97 | 38.97 | -1.29 (-3.20%) | 1,222,795 |
| 18 Apr 2024 | CNY | 40.52 | 40.9 | 39.49 | 40.26 | 40.26 | -0.56 (-1.37%) | 1,434,771 |
| 17 Apr 2024 | CNY | 40.18 | 41.5 | 39.7 | 40.82 | 40.82 | +1.51 (+3.84%) | 1,684,200 |
| 16 Apr 2024 | CNY | 42 | 42 | 39.01 | 39.31 | 39.31 | -2.7 (-6.43%) | 1,378,140 |
| 15 Apr 2024 | CNY | 44 | 45 | 41.35 | 42.01 | 42.01 | -2.95 (-6.56%) | 2,014,309 |
| 12 Apr 2024 | CNY | 46.41 | 46.41 | 44.71 | 44.96 | 44.96 | -1.62 (-3.48%) | 1,216,940 |
| 11 Apr 2024 | CNY | 45.99 | 47.26 | 44.32 | 46.58 | 46.58 | +1.08 (+2.37%) | 2,249,133 |
