| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 66.89 | 67.33 | 66.09 | 67.14 | 67.14 | +0.84 (+1.27%) | 3,644,492 |
| 21 May 2024 | CNY | 64.5 | 67 | 64.31 | 66.3 | 66.3 | +1.24 (+1.91%) | 859,076 |
| 20 May 2024 | CNY | 65.97 | 66.17 | 64.2 | 65.06 | 65.06 | -0.02 (-0.03%) | 629,654 |
| 17 May 2024 | CNY | 64.54 | 65.93 | 64.5 | 65.08 | 65.08 | +0.22 (+0.34%) | 638,619 |
| 16 May 2024 | CNY | 65.19 | 66.09 | 64.64 | 64.86 | 64.86 | -0.19 (-0.29%) | 634,075 |
| 15 May 2024 | CNY | 65.3 | 67.76 | 64.95 | 65.05 | 65.05 | -0.08 (-0.12%) | 1,189,144 |
| 14 May 2024 | CNY | 64.9 | 65.55 | 64.21 | 65.13 | 65.13 | +0.25 (+0.39%) | 524,555 |
| 13 May 2024 | CNY | 65.61 | 66.57 | 64.7 | 64.88 | 64.88 | -1.64 (-2.47%) | 755,516 |
| 10 May 2024 | CNY | 67.78 | 68.02 | 66.32 | 66.52 | 66.52 | -1.74 (-2.55%) | 1,162,793 |
| 9 May 2024 | CNY | 64.6 | 69.68 | 64.6 | 68.26 | 68.26 | +4.34 (+6.79%) | 2,237,841 |
| 8 May 2024 | CNY | 64.42 | 65.8 | 63.91 | 63.92 | 63.92 | -1.17 (-1.80%) | 792,537 |
| 7 May 2024 | CNY | 64.17 | 65.1 | 63.22 | 65.09 | 65.09 | +0.89 (+1.39%) | 999,535 |
| 6 May 2024 | CNY | 63.02 | 64.55 | 62 | 64.2 | 64.2 | +1.54 (+2.46%) | 1,632,598 |
| 30 Apr 2024 | CNY | 61.7 | 64.49 | 61.5 | 62.66 | 62.66 | -0.72 (-1.14%) | 2,252,355 |
| 29 Apr 2024 | CNY | 57.45 | 63.4 | 57.21 | 63.38 | 63.38 | +10.55 (+19.97%) | 3,549,108 |
| 26 Apr 2024 | CNY | 53.6 | 54.28 | 52.7 | 52.83 | 52.83 | -0.81 (-1.51%) | 562,460 |
| 25 Apr 2024 | CNY | 52.18 | 54.48 | 51.7 | 53.64 | 53.64 | +1.45 (+2.78%) | 564,265 |
| 24 Apr 2024 | CNY | 53.14 | 53.19 | 51.65 | 52.19 | 52.19 | -0.94 (-1.77%) | 552,494 |
| 23 Apr 2024 | CNY | 50.77 | 53.3 | 50.54 | 53.13 | 53.13 | +2.78 (+5.52%) | 745,671 |
| 22 Apr 2024 | CNY | 49.9 | 51.12 | 49 | 50.35 | 50.35 | +0.45 (+0.90%) | 373,993 |
| 19 Apr 2024 | CNY | 51.18 | 51.69 | 49.6 | 49.9 | 49.9 | -1.86 (-3.59%) | 632,108 |
| 18 Apr 2024 | CNY | 52.7 | 52.88 | 51.56 | 51.76 | 51.76 | -1.1 (-2.08%) | 592,224 |
| 17 Apr 2024 | CNY | 50.54 | 53.18 | 50.54 | 52.86 | 52.86 | +2.33 (+4.61%) | 650,251 |
| 16 Apr 2024 | CNY | 53.89 | 53.94 | 50.53 | 50.53 | 50.53 | -3.52 (-6.51%) | 699,622 |
| 15 Apr 2024 | CNY | 56 | 57.2 | 53.6 | 54.05 | 54.05 | -1.75 (-3.14%) | 680,949 |
| 12 Apr 2024 | CNY | 56.38 | 56.7 | 55.8 | 55.8 | 55.8 | -0.61 (-1.08%) | 328,298 |
| 11 Apr 2024 | CNY | 56.82 | 57.78 | 56.35 | 56.41 | 56.41 | -0.74 (-1.29%) | 354,804 |
| 10 Apr 2024 | CNY | 59.25 | 59.25 | 56.63 | 57.15 | 57.15 | -2.3 (-3.87%) | 574,306 |
| 9 Apr 2024 | CNY | 56.62 | 59.59 | 56.62 | 59.45 | 59.45 | +2.83 (+5.00%) | 829,780 |
| 8 Apr 2024 | CNY | 59.25 | 59.43 | 56.58 | 56.62 | 56.62 | -2.83 (-4.76%) | 715,042 |
