| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 50.99 | 60.4 | 50.99 | 58.76 | 58.76 | +3.1 (+5.57%) | 2,763,172 |
| 21 May 2024 | CNY | 53.16 | 55.66 | 53.16 | 55.66 | 55.66 | +1.97 (+3.67%) | 1,494,754 |
| 20 May 2024 | CNY | 54.5 | 54.5 | 53.03 | 53.69 | 53.69 | -0.84 (-1.54%) | 1,490,242 |
| 17 May 2024 | CNY | 50.99 | 54.8 | 50.66 | 54.53 | 54.53 | +3.95 (+7.81%) | 2,379,795 |
| 16 May 2024 | CNY | 51.48 | 51.48 | 50.4 | 50.58 | 50.58 | -0.46 (-0.90%) | 751,111 |
| 15 May 2024 | CNY | 49.88 | 51.34 | 49.4 | 51.04 | 51.04 | +0.93 (+1.86%) | 909,134 |
| 14 May 2024 | CNY | 49.44 | 50.69 | 49.01 | 50.11 | 50.11 | +1.11 (+2.27%) | 638,300 |
| 13 May 2024 | CNY | 49.5 | 49.58 | 48.86 | 49 | 49 | -0.95 (-1.90%) | 570,098 |
| 10 May 2024 | CNY | 50.98 | 51.16 | 49.85 | 49.95 | 49.95 | -1 (-1.96%) | 661,848 |
| 9 May 2024 | CNY | 49.99 | 51.45 | 49.99 | 50.95 | 50.95 | +0.95 (+1.90%) | 837,233 |
| 8 May 2024 | CNY | 51.47 | 51.47 | 49.82 | 50 | 50 | -1.47 (-2.86%) | 1,037,340 |
| 7 May 2024 | CNY | 52.03 | 52.39 | 50.8 | 51.47 | 51.47 | -0.73 (-1.40%) | 1,156,912 |
| 6 May 2024 | CNY | 51.65 | 52.48 | 51.29 | 52.2 | 52.2 | +1.06 (+2.07%) | 958,367 |
| 30 Apr 2024 | CNY | 51.13 | 51.49 | 50.39 | 51.14 | 51.14 | -0.25 (-0.49%) | 1,001,742 |
| 29 Apr 2024 | CNY | 50.54 | 51.39 | 49.62 | 51.39 | 51.39 | +1.04 (+2.07%) | 1,341,318 |
| 26 Apr 2024 | CNY | 49.87 | 50.37 | 49.1 | 50.35 | 50.35 | -0.15 (-0.30%) | 1,784,803 |
| 25 Apr 2024 | CNY | 47.28 | 51.98 | 46.91 | 50.5 | 50.5 | +3.22 (+6.81%) | 2,323,613 |
| 24 Apr 2024 | CNY | 45.9 | 47.37 | 45.88 | 47.28 | 47.28 | +1.4 (+3.05%) | 819,331 |
| 23 Apr 2024 | CNY | 44.78 | 46.3 | 44.78 | 45.88 | 45.88 | +0.51 (+1.12%) | 1,106,735 |
| 22 Apr 2024 | CNY | 48 | 48.2 | 44.35 | 45.37 | 45.37 | -3.18 (-6.55%) | 1,993,351 |
| 19 Apr 2024 | CNY | 47.29 | 49.56 | 47.02 | 48.55 | 48.55 | +1.47 (+3.12%) | 1,196,482 |
| 18 Apr 2024 | CNY | 45.13 | 47.98 | 44.86 | 47.08 | 47.08 | +2.04 (+4.53%) | 1,123,207 |
| 17 Apr 2024 | CNY | 42.41 | 45.2 | 42.41 | 45.04 | 45.04 | +3.24 (+7.75%) | 870,324 |
| 16 Apr 2024 | CNY | 45 | 45.32 | 41.3 | 41.8 | 41.8 | -3.86 (-8.45%) | 1,125,711 |
| 15 Apr 2024 | CNY | 48.08 | 48.57 | 45.13 | 45.66 | 45.66 | -2.02 (-4.24%) | 1,071,246 |
| 12 Apr 2024 | CNY | 48.46 | 49.7 | 47.61 | 47.68 | 47.68 | +0.26 (+0.55%) | 839,689 |
| 11 Apr 2024 | CNY | 46.51 | 48.38 | 46.24 | 47.42 | 47.42 | +0.22 (+0.47%) | 577,926 |
| 10 Apr 2024 | CNY | 47.17 | 47.77 | 46.11 | 47.2 | 47.2 | -0.16 (-0.34%) | 602,413 |
| 9 Apr 2024 | CNY | 46.48 | 47.46 | 46.3 | 47.36 | 47.36 | +0.95 (+2.05%) | 485,891 |
| 8 Apr 2024 | CNY | 48 | 48.32 | 46.39 | 46.41 | 46.41 | -1.92 (-3.97%) | 666,151 |
