| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2024 | CNY | 51.01 | 72.07 | 51.01 | 72.07 | 72.07 | +12.01 (+20.00%) | 15,517,199 |
| 29 May 2024 | CNY | 64.79 | 64.79 | 60 | 60.06 | 60.06 | +6.07 (+11.24%) | 13,739,008 |
| 28 May 2024 | CNY | 52.5 | 56.9 | 51.9 | 53.99 | 53.99 | +1.73 (+3.31%) | 6,851,938 |
| 27 May 2024 | CNY | 51.89 | 53.4 | 50.65 | 52.26 | 52.26 | -1.64 (-3.04%) | 4,987,380 |
| 24 May 2024 | CNY | 51.01 | 55.3 | 48.8 | 53.9 | 53.9 | +2.09 (+4.03%) | 7,551,763 |
| 23 May 2024 | CNY | 50 | 53.41 | 50 | 51.81 | 51.81 | +1.55 (+3.08%) | 5,457,368 |
| 22 May 2024 | CNY | 48.46 | 51.46 | 47.88 | 50.26 | 50.26 | +1.96 (+4.06%) | 3,420,154 |
| 21 May 2024 | CNY | 49.4 | 49.67 | 47.6 | 48.3 | 48.3 | -1.69 (-3.38%) | 2,378,574 |
| 20 May 2024 | CNY | 48.95 | 50.38 | 48.16 | 49.99 | 49.99 | +0.71 (+1.44%) | 2,705,750 |
| 17 May 2024 | CNY | 48.16 | 49.48 | 48.02 | 49.28 | 49.28 | +0.88 (+1.82%) | 2,226,815 |
| 16 May 2024 | CNY | 48 | 49.1 | 47.55 | 48.4 | 48.4 | +0.89 (+1.87%) | 2,019,285 |
| 15 May 2024 | CNY | 48.09 | 49 | 46.3 | 47.51 | 47.51 | -0.62 (-1.29%) | 1,691,118 |
| 14 May 2024 | CNY | 47.81 | 48.8 | 47.5 | 48.13 | 48.13 | +0.21 (+0.44%) | 1,447,863 |
| 13 May 2024 | CNY | 50.1 | 50.16 | 47.5 | 47.92 | 47.92 | -3.88 (-7.49%) | 3,575,904 |
| 10 May 2024 | CNY | 52.45 | 53.97 | 51.49 | 51.8 | 51.8 | -1.26 (-2.37%) | 3,520,074 |
| 9 May 2024 | CNY | 51.89 | 53.25 | 50.67 | 53.06 | 53.06 | +1.11 (+2.14%) | 4,084,434 |
| 8 May 2024 | CNY | 52.89 | 53.49 | 51.32 | 51.95 | 51.95 | -2.1 (-3.89%) | 4,493,087 |
| 7 May 2024 | CNY | 52.8 | 55.89 | 52.21 | 54.05 | 54.05 | +2.05 (+3.94%) | 7,050,796 |
| 6 May 2024 | CNY | 50.38 | 52 | 50.2 | 52 | 52 | +1.51 (+2.99%) | 3,943,021 |
| 30 Apr 2024 | CNY | 52.5 | 52.86 | 50.19 | 50.49 | 50.49 | -2.01 (-3.83%) | 3,676,449 |
| 29 Apr 2024 | CNY | 52.48 | 53.17 | 51.53 | 52.5 | 52.5 | -0.79 (-1.48%) | 5,370,327 |
| 26 Apr 2024 | CNY | 47.28 | 56.79 | 47.17 | 53.29 | 53.29 | +5.94 (+12.54%) | 7,816,942 |
| 25 Apr 2024 | CNY | 47.57 | 49 | 46.98 | 47.35 | 47.35 | -2.2 (-4.44%) | 3,553,194 |
| 24 Apr 2024 | CNY | 47.49 | 50 | 47.49 | 49.55 | 49.55 | +1.73 (+3.62%) | 3,879,636 |
| 23 Apr 2024 | CNY | 48.71 | 51.25 | 47.5 | 47.82 | 47.82 | -1.63 (-3.30%) | 4,850,088 |
| 22 Apr 2024 | CNY | 49.99 | 54.54 | 49.39 | 49.45 | 49.45 | +3.05 (+6.57%) | 6,290,393 |
| 19 Apr 2024 | CNY | 44.5 | 47.3 | 43.86 | 46.4 | 46.4 | +1.2 (+2.65%) | 2,999,649 |
| 18 Apr 2024 | CNY | 44.3 | 46.18 | 43.6 | 45.2 | 45.2 | +0.77 (+1.73%) | 2,446,154 |
| 17 Apr 2024 | CNY | 42.19 | 44.54 | 41 | 44.43 | 44.43 | +3.42 (+8.34%) | 2,439,398 |
| 16 Apr 2024 | CNY | 45.9 | 45.97 | 40.58 | 41.01 | 41.01 | -6.61 (-13.88%) | 2,421,515 |
