| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 46.16 | 46.16 | 43.5 | 45.42 | 45.42 | +1.23 (+2.78%) | 1,501,653 |
| 24 May 2024 | CNY | 46.16 | 46.21 | 44 | 44.19 | 44.19 | -2.01 (-4.35%) | 2,092,008 |
| 23 May 2024 | CNY | 46.8 | 47.88 | 46.12 | 46.2 | 46.2 | -0.71 (-1.51%) | 1,643,584 |
| 22 May 2024 | CNY | 47.35 | 47.76 | 46.75 | 46.91 | 46.91 | -0.39 (-0.82%) | 1,298,700 |
| 21 May 2024 | CNY | 47.51 | 47.74 | 46.7 | 47.3 | 47.3 | -0.52 (-1.09%) | 1,424,703 |
| 20 May 2024 | CNY | 47.71 | 48.83 | 47.21 | 47.82 | 47.82 | +0.22 (+0.46%) | 1,631,700 |
| 17 May 2024 | CNY | 47.69 | 48.28 | 46.42 | 47.6 | 47.6 | +0.26 (+0.55%) | 1,788,835 |
| 16 May 2024 | CNY | 46.33 | 48.5 | 46.33 | 47.34 | 47.34 | +1.06 (+2.29%) | 2,017,049 |
| 15 May 2024 | CNY | 46.1 | 47.29 | 45.6 | 46.28 | 46.28 | +0.12 (+0.26%) | 1,446,859 |
| 14 May 2024 | CNY | 46.47 | 46.73 | 45.31 | 46.16 | 46.16 | +0.39 (+0.85%) | 1,626,211 |
| 13 May 2024 | CNY | 48.18 | 48.3 | 45.5 | 45.77 | 45.77 | -3.13 (-6.40%) | 2,602,817 |
| 10 May 2024 | CNY | 50.1 | 50.59 | 48.9 | 48.9 | 48.9 | -1.1 (-2.20%) | 1,505,100 |
| 9 May 2024 | CNY | 50 | 50.9 | 49.66 | 50 | 50 | -0.26 (-0.52%) | 1,949,707 |
| 8 May 2024 | CNY | 52 | 52.39 | 50.08 | 50.26 | 50.26 | -1.6 (-3.09%) | 2,060,988 |
| 7 May 2024 | CNY | 51.91 | 53.4 | 51.03 | 51.86 | 51.86 | -0.46 (-0.88%) | 2,561,654 |
| 6 May 2024 | CNY | 52.06 | 54.05 | 52.06 | 52.32 | 52.32 | +0.64 (+1.24%) | 2,628,374 |
| 30 Apr 2024 | CNY | 54.21 | 54.59 | 51.56 | 51.68 | 51.68 | -2.12 (-3.94%) | 3,455,766 |
| 29 Apr 2024 | CNY | 51.2 | 54.66 | 50.4 | 53.8 | 53.8 | +2.55 (+4.98%) | 5,231,309 |
| 26 Apr 2024 | CNY | 52.03 | 53.8 | 51 | 51.25 | 51.25 | -0.53 (-1.02%) | 4,964,497 |
| 25 Apr 2024 | CNY | 51 | 52.5 | 49.5 | 51.78 | 51.78 | +0.98 (+1.93%) | 4,154,991 |
| 24 Apr 2024 | CNY | 48.66 | 51 | 47.68 | 50.8 | 50.8 | +2.48 (+5.13%) | 4,093,751 |
| 23 Apr 2024 | CNY | 46.11 | 48.97 | 46.11 | 48.32 | 48.32 | +2.62 (+5.73%) | 3,198,644 |
| 22 Apr 2024 | CNY | 47.66 | 48.28 | 45 | 45.7 | 45.7 | -2.4 (-4.99%) | 2,580,241 |
| 19 Apr 2024 | CNY | 47 | 48.96 | 46.79 | 48.1 | 48.1 | +0.61 (+1.28%) | 3,345,679 |
| 18 Apr 2024 | CNY | 45.54 | 49.55 | 44.85 | 47.49 | 47.49 | +1.86 (+4.08%) | 4,552,764 |
| 17 Apr 2024 | CNY | 42.77 | 45.69 | 42.77 | 45.63 | 45.63 | +4.22 (+10.19%) | 3,048,881 |
| 16 Apr 2024 | CNY | 46.86 | 47.03 | 40.94 | 41.41 | 41.41 | -6.2 (-13.02%) | 3,024,472 |
| 15 Apr 2024 | CNY | 47.51 | 48.96 | 45 | 47.61 | 47.61 | +0.03 (+0.06%) | 2,171,947 |
| 12 Apr 2024 | CNY | 48.36 | 49.31 | 47.55 | 47.58 | 47.58 | -0.64 (-1.33%) | 1,838,900 |
| 11 Apr 2024 | CNY | 50.21 | 50.33 | 47.87 | 48.22 | 48.22 | -2.97 (-5.80%) | 2,839,247 |
