| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 54.04 | 55.2 | 53.8 | 54.1 | 54.1 | -0.08 (-0.15%) | 651,700 |
| 30 May 2024 | CNY | 54.29 | 54.65 | 54.02 | 54.18 | 54.18 | -0.2 (-0.37%) | 604,413 |
| 29 May 2024 | CNY | 54.5 | 54.99 | 53.64 | 54.38 | 54.38 | -0.47 (-0.86%) | 840,500 |
| 28 May 2024 | CNY | 54.88 | 56.39 | 54.4 | 54.85 | 54.85 | -0.47 (-0.85%) | 1,434,469 |
| 27 May 2024 | CNY | 54 | 55.35 | 52.88 | 55.32 | 55.32 | +1.38 (+2.56%) | 1,881,191 |
| 24 May 2024 | CNY | 54.18 | 55.6 | 53.79 | 53.94 | 53.94 | -0.25 (-0.46%) | 1,464,708 |
| 23 May 2024 | CNY | 54.5 | 55.37 | 53.6 | 54.19 | 54.19 | -0.52 (-0.95%) | 2,491,770 |
| 22 May 2024 | CNY | 59.45 | 59.9 | 54.5 | 54.71 | 54.71 | -4.62 (-7.79%) | 4,620,895 |
| 21 May 2024 | CNY | 58.95 | 60.26 | 58.58 | 59.33 | 59.33 | +0.29 (+0.49%) | 1,162,651 |
| 20 May 2024 | CNY | 59.32 | 61.58 | 59 | 59.04 | 59.04 | -0.25 (-0.42%) | 1,681,833 |
| 17 May 2024 | CNY | 59.04 | 59.94 | 58.08 | 59.29 | 59.29 | +0.23 (+0.39%) | 1,297,137 |
| 16 May 2024 | CNY | 60 | 60.79 | 57.81 | 59.06 | 59.06 | -0.39 (-0.66%) | 1,805,787 |
| 15 May 2024 | CNY | 59.94 | 60.95 | 58.61 | 59.45 | 59.45 | -0.85 (-1.41%) | 1,275,267 |
| 14 May 2024 | CNY | 57.54 | 60.87 | 57 | 60.3 | 60.3 | +2.96 (+5.16%) | 2,261,064 |
| 13 May 2024 | CNY | 56.61 | 58.2 | 55.56 | 57.34 | 57.34 | +0.32 (+0.56%) | 1,852,348 |
| 10 May 2024 | CNY | 58.44 | 59.25 | 56.56 | 57.02 | 57.02 | -1.42 (-2.43%) | 1,754,007 |
| 9 May 2024 | CNY | 55.94 | 58.72 | 55.7 | 58.44 | 58.44 | +2.16 (+3.84%) | 1,610,430 |
| 8 May 2024 | CNY | 56.92 | 57.9 | 55.68 | 56.28 | 56.28 | -0.74 (-1.30%) | 1,534,384 |
| 7 May 2024 | CNY | 55.09 | 57.57 | 54.91 | 57.02 | 57.02 | +1.66 (+3.00%) | 2,183,307 |
| 6 May 2024 | CNY | 53.82 | 55.83 | 52.5 | 55.36 | 55.36 | +1.56 (+2.90%) | 2,562,790 |
| 30 Apr 2024 | CNY | 53 | 55.89 | 52.81 | 53.8 | 53.8 | +0.78 (+1.47%) | 2,764,077 |
| 29 Apr 2024 | CNY | 51.63 | 53.88 | 50.52 | 53.02 | 53.02 | +1.16 (+2.24%) | 2,140,221 |
| 26 Apr 2024 | CNY | 51.99 | 52.85 | 51.51 | 51.86 | 51.86 | -0.56 (-1.07%) | 1,865,122 |
| 25 Apr 2024 | CNY | 53.19 | 53.23 | 51.92 | 52.42 | 52.42 | -1.06 (-1.98%) | 1,652,414 |
| 24 Apr 2024 | CNY | 52.41 | 54.68 | 52.26 | 53.48 | 53.48 | +1.08 (+2.06%) | 2,715,661 |
| 23 Apr 2024 | CNY | 52.5 | 53.58 | 51.86 | 52.4 | 52.4 | -0.45 (-0.85%) | 1,938,821 |
| 22 Apr 2024 | CNY | 53.62 | 54.93 | 52.25 | 52.85 | 52.85 | -0.45 (-0.84%) | 2,119,664 |
| 19 Apr 2024 | CNY | 52.61 | 54 | 51.82 | 53.3 | 53.3 | +0.39 (+0.74%) | 2,354,057 |
| 18 Apr 2024 | CNY | 53 | 54.35 | 52.32 | 52.91 | 52.91 | -1.44 (-2.65%) | 3,494,307 |
| 17 Apr 2024 | CNY | 51.77 | 55.64 | 51 | 54.35 | 54.35 | +1.64 (+3.11%) | 4,368,601 |
