| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 44.31 | 46.32 | 44.09 | 45.2 | 45.2 | +0.76 (+1.71%) | 3,409,593 |
| 30 May 2024 | CNY | 44.22 | 45.43 | 43.75 | 44.44 | 44.44 | -0.32 (-0.71%) | 1,788,312 |
| 29 May 2024 | CNY | 44.75 | 45.39 | 44.33 | 44.76 | 44.76 | +0.47 (+1.06%) | 2,219,624 |
| 28 May 2024 | CNY | 44.98 | 45.47 | 43.9 | 44.29 | 44.29 | -0.9 (-1.99%) | 2,196,091 |
| 27 May 2024 | CNY | 46.12 | 46.79 | 43.76 | 45.19 | 45.19 | -1.6 (-3.42%) | 3,791,256 |
| 24 May 2024 | CNY | 47 | 49.72 | 46.26 | 46.79 | 46.79 | -0.4 (-0.85%) | 4,454,515 |
| 23 May 2024 | CNY | 48.77 | 49.2 | 46.66 | 47.19 | 47.19 | -1.4 (-2.88%) | 3,928,342 |
| 22 May 2024 | CNY | 47.4 | 48.59 | 46.7 | 48.59 | 48.59 | +0.9 (+1.89%) | 4,637,911 |
| 21 May 2024 | CNY | 52.04 | 52.21 | 47.08 | 47.69 | 47.69 | -5.81 (-10.86%) | 8,745,500 |
| 20 May 2024 | CNY | 54.6 | 55 | 53.22 | 53.5 | 53.5 | -2.1 (-3.78%) | 6,418,684 |
| 17 May 2024 | CNY | 52.56 | 55.98 | 52.15 | 55.6 | 55.6 | +1.6 (+2.96%) | 8,618,891 |
| 16 May 2024 | CNY | 53.5 | 54.44 | 52.2 | 54 | 54 | +2.64 (+5.14%) | 8,407,513 |
| 15 May 2024 | CNY | 51.52 | 53.38 | 51.26 | 51.36 | 51.36 | -0.72 (-1.38%) | 5,421,485 |
| 14 May 2024 | CNY | 52.3 | 52.76 | 49.6 | 52.08 | 52.08 | +1.48 (+2.92%) | 6,850,010 |
| 13 May 2024 | CNY | 49.8 | 51.84 | 49.52 | 50.6 | 50.6 | +0.11 (+0.22%) | 5,199,602 |
| 10 May 2024 | CNY | 52.56 | 53.1 | 50.21 | 50.49 | 50.49 | -3.01 (-5.63%) | 6,776,700 |
| 9 May 2024 | CNY | 52.69 | 54.58 | 51.85 | 53.5 | 53.5 | +0.3 (+0.56%) | 6,965,207 |
| 8 May 2024 | CNY | 53.4 | 54.04 | 51.1 | 53.2 | 53.2 | -1.3 (-2.39%) | 6,039,740 |
| 7 May 2024 | CNY | 56.21 | 57.47 | 53.72 | 54.5 | 54.5 | -1.6 (-2.85%) | 9,338,196 |
| 6 May 2024 | CNY | 55.5 | 57.43 | 53.55 | 56.1 | 56.1 | +1.6 (+2.94%) | 10,033,764 |
| 30 Apr 2024 | CNY | 57.98 | 58.57 | 54.28 | 54.5 | 54.5 | -4.69 (-7.92%) | 11,780,638 |
| 29 Apr 2024 | CNY | 59.43 | 62 | 57.17 | 59.19 | 59.19 | -1.6 (-2.63%) | 15,720,663 |
| 26 Apr 2024 | CNY | 62.68 | 68 | 59.28 | 60.79 | 60.79 | +2.1 (+3.58%) | 18,443,010 |
| 25 Apr 2024 | CNY | 57 | 59.8 | 55.6 | 58.69 | 58.69 | +5.29 (+9.91%) | 15,426,576 |
| 24 Apr 2024 | CNY | 45.33 | 53.4 | 45.33 | 53.4 | 53.4 | +8.9 (+20%) | 8,800,758 |
| 23 Apr 2024 | CNY | 44.9 | 46.5 | 43.55 | 44.5 | 44.5 | +0.53 (+1.21%) | 7,052,337 |
| 22 Apr 2024 | CNY | 44.99 | 45.67 | 42.71 | 43.97 | 43.97 | -4.23 (-8.78%) | 7,387,387 |
| 19 Apr 2024 | CNY | 49.93 | 51.3 | 47 | 48.2 | 48.2 | -0.71 (-1.45%) | 9,320,336 |
| 18 Apr 2024 | CNY | 42.35 | 50.99 | 42.25 | 48.91 | 48.91 | +6.36 (+14.95%) | 12,747,308 |
| 17 Apr 2024 | CNY | 36.8 | 42.55 | 36.8 | 42.55 | 42.55 | +7.09 (+19.99%) | 8,040,013 |
