| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 46.69 | 46.69 | 43.2 | 44.78 | 44.78 | -2.98 (-6.24%) | 40,692,079 |
| 13 Jun 2024 | CNY | 45.77 | 49.6 | 45.57 | 47.76 | 47.76 | +1.77 (+3.85%) | 2,311,887 |
| 12 Jun 2024 | CNY | 44.18 | 46.43 | 44.03 | 45.99 | 45.99 | +1.1 (+2.45%) | 1,484,100 |
| 11 Jun 2024 | CNY | 43.77 | 44.9 | 41.2 | 44.89 | 44.89 | +0.75 (+1.70%) | 886,893 |
| 7 Jun 2024 | CNY | 44.5 | 45.1 | 43.1 | 44.14 | 44.14 | +0.15 (+0.34%) | 1,660,280 |
| 6 Jun 2024 | CNY | 47.1 | 47.47 | 43.51 | 43.99 | 43.99 | -4.76 (-9.76%) | 2,880,677 |
| 5 Jun 2024 | CNY | 46.99 | 52.32 | 46.7 | 48.75 | 48.75 | +1.55 (+3.28%) | 3,130,519 |
| 4 Jun 2024 | CNY | 48.53 | 50 | 45.8 | 47.2 | 47.2 | -1.82 (-3.71%) | 2,738,847 |
| 3 Jun 2024 | CNY | 52.47 | 53.99 | 48.41 | 49.02 | 49.02 | -1.98 (-3.88%) | 4,352,125 |
| 31 May 2024 | CNY | 47.33 | 51 | 47.33 | 51 | 51 | -10.5 (-17.07%) | 3,736,083 |
| 30 May 2024 | CNY | 58.82 | 63 | 57.27 | 61.5 | 61.5 | +2.67 (+4.54%) | 1,510,224 |
| 29 May 2024 | CNY | 58.37 | 60.28 | 58 | 58.83 | 58.83 | +0.83 (+1.43%) | 824,269 |
| 28 May 2024 | CNY | 58.31 | 58.98 | 57.16 | 58 | 58 | -0.4 (-0.68%) | 668,869 |
| 27 May 2024 | CNY | 59 | 59.49 | 56 | 58.4 | 58.4 | +0.03 (+0.05%) | 983,978 |
| 24 May 2024 | CNY | 63 | 63 | 58.32 | 58.37 | 58.37 | -4.98 (-7.86%) | 1,354,195 |
| 23 May 2024 | CNY | 63.22 | 65.5 | 63.22 | 63.35 | 63.35 | -0.79 (-1.23%) | 1,358,429 |
| 22 May 2024 | CNY | 61 | 64.89 | 61 | 64.14 | 64.14 | +2.46 (+3.99%) | 1,760,183 |
| 21 May 2024 | CNY | 61.6 | 62.78 | 61.22 | 61.68 | 61.68 | -0.65 (-1.04%) | 780,768 |
| 20 May 2024 | CNY | 60.9 | 62.58 | 60.12 | 62.33 | 62.33 | +1.05 (+1.71%) | 896,300 |
| 17 May 2024 | CNY | 59 | 61.4 | 59 | 61.28 | 61.28 | +1.96 (+3.30%) | 817,207 |
| 16 May 2024 | CNY | 59.67 | 62.3 | 58.9 | 59.32 | 59.32 | -0.92 (-1.53%) | 717,176 |
| 15 May 2024 | CNY | 59.05 | 62.95 | 59.02 | 60.24 | 60.24 | +0.41 (+0.69%) | 836,181 |
| 14 May 2024 | CNY | 61.77 | 63 | 59.33 | 59.83 | 59.83 | +0.76 (+1.29%) | 724,869 |
| 13 May 2024 | CNY | 60.66 | 60.66 | 58.88 | 59.07 | 59.07 | -2.01 (-3.29%) | 641,041 |
| 10 May 2024 | CNY | 62.35 | 62.6 | 60.05 | 61.08 | 61.08 | -1.42 (-2.27%) | 867,898 |
| 9 May 2024 | CNY | 61.23 | 62.99 | 60.5 | 62.5 | 62.5 | +1.75 (+2.88%) | 1,254,069 |
| 8 May 2024 | CNY | 64 | 64 | 60.31 | 60.75 | 60.75 | -3.06 (-4.80%) | 1,054,438 |
| 7 May 2024 | CNY | 63.45 | 64.49 | 61.92 | 63.81 | 63.81 | -0.28 (-0.44%) | 1,502,000 |
| 6 May 2024 | CNY | 59.53 | 68.1 | 59.53 | 64.09 | 64.09 | +6.23 (+10.77%) | 2,275,492 |
| 30 Apr 2024 | CNY | 59.6 | 60.2 | 57.5 | 57.86 | 57.86 | -1.74 (-2.92%) | 1,117,488 |
