| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 78.23 | 79.86 | 72.61 | 76.56 | 76.56 | -1.02 (-1.31%) | 3,696,838 |
| 24 May 2024 | CNY | 78.23 | 82.95 | 75.12 | 77.58 | 77.58 | -2.16 (-2.71%) | 4,822,009 |
| 23 May 2024 | CNY | 81 | 87.6 | 79.08 | 79.74 | 79.74 | -0.33 (-0.41%) | 7,627,168 |
| 22 May 2024 | CNY | 72.9 | 84.44 | 72.81 | 80.07 | 80.07 | +3.71 (+4.86%) | 7,227,088 |
| 21 May 2024 | CNY | 69 | 79.77 | 68.4 | 76.36 | 76.36 | +9.68 (+14.52%) | 7,097,111 |
| 20 May 2024 | CNY | 64.3 | 67.66 | 63.61 | 66.68 | 66.68 | +2.48 (+3.86%) | 2,613,783 |
| 17 May 2024 | CNY | 63.73 | 64.26 | 62.51 | 64.2 | 64.2 | +0.31 (+0.49%) | 1,408,004 |
| 16 May 2024 | CNY | 64 | 65 | 63.19 | 63.89 | 63.89 | +0.45 (+0.71%) | 1,631,856 |
| 15 May 2024 | CNY | 64.37 | 66.13 | 63.4 | 63.44 | 63.44 | -2.96 (-4.46%) | 2,045,378 |
| 14 May 2024 | CNY | 66.56 | 71.5 | 66.21 | 66.4 | 66.4 | +3.32 (+5.26%) | 3,220,171 |
| 13 May 2024 | CNY | 64.6 | 65.17 | 62.99 | 63.08 | 63.08 | -1 (-1.56%) | 1,582,884 |
| 10 May 2024 | CNY | 67 | 67 | 63.72 | 64.08 | 64.08 | -3.09 (-4.60%) | 2,272,805 |
| 9 May 2024 | CNY | 68.31 | 69.4 | 66.68 | 67.17 | 67.17 | -2.74 (-3.92%) | 3,114,048 |
| 8 May 2024 | CNY | 71.75 | 73.86 | 69.8 | 69.91 | 69.91 | +0.18 (+0.26%) | 4,251,374 |
| 7 May 2024 | CNY | 70.72 | 70.96 | 67.8 | 69.73 | 69.73 | -0.34 (-0.49%) | 2,166,401 |
| 6 May 2024 | CNY | 71.98 | 73.14 | 69.37 | 70.07 | 70.07 | +1.88 (+2.76%) | 2,477,199 |
| 30 Apr 2024 | CNY | 69 | 71.9 | 68 | 68.19 | 68.19 | -0.81 (-1.17%) | 2,342,554 |
| 29 Apr 2024 | CNY | 68.5 | 70.19 | 67.6 | 69 | 69 | +0.89 (+1.31%) | 2,588,120 |
| 26 Apr 2024 | CNY | 63.68 | 69.8 | 63.59 | 68.11 | 68.11 | +3.08 (+4.74%) | 2,993,679 |
| 25 Apr 2024 | CNY | 64.02 | 65.95 | 63.73 | 65.03 | 65.03 | +0.13 (+0.20%) | 1,844,539 |
| 24 Apr 2024 | CNY | 61.2 | 64.9 | 61.12 | 64.9 | 64.9 | +3 (+4.85%) | 2,156,159 |
| 23 Apr 2024 | CNY | 62.22 | 63.19 | 61.5 | 61.9 | 61.9 | +0.61 (+1.00%) | 1,649,647 |
| 22 Apr 2024 | CNY | 64.49 | 64.99 | 61.18 | 61.29 | 61.29 | -4.17 (-6.37%) | 2,296,310 |
| 19 Apr 2024 | CNY | 68.94 | 70.47 | 65.34 | 65.46 | 65.46 | -4 (-5.76%) | 2,452,042 |
| 18 Apr 2024 | CNY | 69.74 | 72.37 | 67.4 | 69.46 | 69.46 | +0.29 (+0.42%) | 2,913,330 |
| 17 Apr 2024 | CNY | 67.01 | 70.68 | 66 | 69.17 | 69.17 | +5.56 (+8.74%) | 2,849,372 |
| 16 Apr 2024 | CNY | 73.84 | 73.84 | 62.23 | 63.61 | 63.61 | -11.53 (-15.34%) | 3,038,303 |
| 15 Apr 2024 | CNY | 75.01 | 78.5 | 74 | 75.14 | 75.14 | -1.06 (-1.39%) | 2,186,755 |
| 12 Apr 2024 | CNY | 75.25 | 77.68 | 74.5 | 76.2 | 76.2 | +0.96 (+1.28%) | 2,031,538 |
| 11 Apr 2024 | CNY | 74.4 | 78.5 | 73.62 | 75.24 | 75.24 | +0.14 (+0.19%) | 2,518,522 |
