| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 50.17 | 55.66 | 50.17 | 53.09 | 53.09 | -1.34 (-2.46%) | 2,529,186 |
| 23 May 2024 | CNY | 55.9 | 59.6 | 54.32 | 54.43 | 54.43 | -1.99 (-3.53%) | 3,140,746 |
| 22 May 2024 | CNY | 53.5 | 56.98 | 53.28 | 56.42 | 56.42 | +2.74 (+5.10%) | 2,801,487 |
| 21 May 2024 | CNY | 51.95 | 54.63 | 51.52 | 53.68 | 53.68 | +1.73 (+3.33%) | 2,091,760 |
| 20 May 2024 | CNY | 52.65 | 52.71 | 51.5 | 51.95 | 51.95 | -1.05 (-1.98%) | 1,480,660 |
| 17 May 2024 | CNY | 50.17 | 53.4 | 49.8 | 53 | 53 | +2.5 (+4.95%) | 2,317,749 |
| 16 May 2024 | CNY | 49.09 | 50.88 | 49.09 | 50.5 | 50.5 | +1.12 (+2.27%) | 1,225,874 |
| 15 May 2024 | CNY | 48.37 | 50.39 | 48.37 | 49.38 | 49.38 | +0.62 (+1.27%) | 902,473 |
| 14 May 2024 | CNY | 47.89 | 49 | 47.89 | 48.76 | 48.76 | +1.38 (+2.91%) | 669,865 |
| 13 May 2024 | CNY | 48.48 | 48.69 | 46.9 | 47.38 | 47.38 | -1.75 (-3.56%) | 719,640 |
| 10 May 2024 | CNY | 50.4 | 50.4 | 48.69 | 49.13 | 49.13 | -1.06 (-2.11%) | 831,550 |
| 9 May 2024 | CNY | 49.5 | 50.45 | 49.49 | 50.19 | 50.19 | +1 (+2.03%) | 1,015,457 |
| 8 May 2024 | CNY | 50.5 | 50.56 | 48.95 | 49.19 | 49.19 | -1.3 (-2.57%) | 876,157 |
| 7 May 2024 | CNY | 50.55 | 50.55 | 49.84 | 50.49 | 50.49 | +0.29 (+0.58%) | 1,031,375 |
| 6 May 2024 | CNY | 49.28 | 50.36 | 49.28 | 50.2 | 50.2 | +1.52 (+3.12%) | 1,152,670 |
| 30 Apr 2024 | CNY | 49.99 | 50.39 | 48.5 | 48.68 | 48.68 | -1.3 (-2.60%) | 908,600 |
| 29 Apr 2024 | CNY | 48.88 | 49.98 | 48.7 | 49.98 | 49.98 | +1.06 (+2.17%) | 1,272,538 |
| 26 Apr 2024 | CNY | 48.08 | 49.5 | 48.08 | 48.92 | 48.92 | +1.38 (+2.90%) | 1,388,040 |
| 25 Apr 2024 | CNY | 48.95 | 49.26 | 47.29 | 47.54 | 47.54 | -1.44 (-2.94%) | 1,367,048 |
| 24 Apr 2024 | CNY | 47.94 | 48.98 | 47.58 | 48.98 | 48.98 | +1.24 (+2.60%) | 1,030,876 |
| 23 Apr 2024 | CNY | 47.57 | 48.28 | 47.02 | 47.74 | 47.74 | -0.06 (-0.13%) | 855,019 |
| 22 Apr 2024 | CNY | 47 | 49.12 | 45.52 | 47.8 | 47.8 | -0.25 (-0.52%) | 1,095,937 |
| 19 Apr 2024 | CNY | 48.77 | 49.57 | 47.88 | 48.05 | 48.05 | -0.72 (-1.48%) | 1,600,723 |
| 18 Apr 2024 | CNY | 46.9 | 50.42 | 46.9 | 48.77 | 48.77 | +1.67 (+3.55%) | 2,349,305 |
| 17 Apr 2024 | CNY | 44.12 | 47.21 | 44.12 | 47.1 | 47.1 | +3.56 (+8.18%) | 1,456,413 |
| 16 Apr 2024 | CNY | 46.6 | 46.8 | 41.57 | 43.54 | 43.54 | -3.46 (-7.36%) | 1,458,546 |
| 15 Apr 2024 | CNY | 50.1 | 53.48 | 46.02 | 47 | 47 | -3.52 (-6.97%) | 1,875,940 |
| 12 Apr 2024 | CNY | 49.19 | 51.98 | 49.19 | 50.52 | 50.52 | +1.61 (+3.29%) | 1,848,352 |
| 11 Apr 2024 | CNY | 49.01 | 50.38 | 48.52 | 48.91 | 48.91 | -0.79 (-1.59%) | 904,282 |
| 10 Apr 2024 | CNY | 49.95 | 50.82 | 48.68 | 49.7 | 49.7 | -0.42 (-0.84%) | 960,067 |
