| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 50.4 | 50.45 | 47.25 | 48.26 | 48.26 | -3.92 (-7.51%) | 29,703,973 |
| 27 May 2024 | CNY | 54.04 | 57 | 51.5 | 52.18 | 52.18 | -2.31 (-4.24%) | 8,794,217 |
| 24 May 2024 | CNY | 52.64 | 61.07 | 51.02 | 54.49 | 54.49 | -2.15 (-3.80%) | 12,758,773 |
| 23 May 2024 | CNY | 47.06 | 56.64 | 47.04 | 56.64 | 56.64 | +9.44 (+20%) | 13,492,810 |
| 22 May 2024 | CNY | 44.61 | 47.8 | 44.11 | 47.2 | 47.2 | +2.2 (+4.89%) | 6,872,798 |
| 21 May 2024 | CNY | 45.5 | 45.88 | 43.85 | 45 | 45 | -0.98 (-2.13%) | 5,340,635 |
| 20 May 2024 | CNY | 48 | 48.44 | 44.85 | 45.98 | 45.98 | -2.94 (-6.01%) | 8,343,889 |
| 17 May 2024 | CNY | 40.57 | 48.92 | 40.36 | 48.92 | 48.92 | +8.15 (+19.99%) | 10,721,469 |
| 16 May 2024 | CNY | 39.82 | 41.41 | 39.14 | 40.77 | 40.77 | +1.77 (+4.54%) | 3,233,314 |
| 15 May 2024 | CNY | 38.92 | 39.42 | 38.37 | 39 | 39 | +0.08 (+0.21%) | 1,315,297 |
| 14 May 2024 | CNY | 37.93 | 39.53 | 37.88 | 38.92 | 38.92 | +1.29 (+3.43%) | 1,752,512 |
| 13 May 2024 | CNY | 38 | 38.5 | 37.59 | 37.63 | 37.63 | -1.19 (-3.07%) | 1,400,507 |
| 10 May 2024 | CNY | 40 | 40.15 | 38.72 | 38.82 | 38.82 | -1.61 (-3.98%) | 2,074,872 |
| 9 May 2024 | CNY | 41.57 | 41.74 | 40.3 | 40.43 | 40.43 | +0.24 (+0.60%) | 2,516,633 |
| 8 May 2024 | CNY | 40.8 | 40.95 | 39.58 | 40.19 | 40.19 | -0.96 (-2.33%) | 2,222,975 |
| 7 May 2024 | CNY | 39.75 | 41.15 | 39.56 | 41.15 | 41.15 | +1.33 (+3.34%) | 2,581,794 |
| 6 May 2024 | CNY | 38.95 | 39.9 | 38.95 | 39.82 | 39.82 | +1.29 (+3.35%) | 2,012,410 |
| 30 Apr 2024 | CNY | 39.66 | 39.75 | 38.53 | 38.53 | 38.53 | -1.01 (-2.55%) | 1,655,592 |
| 29 Apr 2024 | CNY | 38.85 | 39.76 | 38.71 | 39.54 | 39.54 | +0.64 (+1.65%) | 2,041,891 |
| 26 Apr 2024 | CNY | 38.32 | 39.05 | 37.65 | 38.9 | 38.9 | -0.2 (-0.51%) | 2,193,718 |
| 25 Apr 2024 | CNY | 38.22 | 39.5 | 38.03 | 39.1 | 39.1 | +0.65 (+1.69%) | 2,327,967 |
| 24 Apr 2024 | CNY | 37.6 | 38.68 | 37.1 | 38.45 | 38.45 | +0.92 (+2.45%) | 1,731,016 |
| 23 Apr 2024 | CNY | 38.19 | 38.84 | 37.32 | 37.53 | 37.53 | -1.07 (-2.77%) | 1,889,967 |
| 22 Apr 2024 | CNY | 38.29 | 39.68 | 37.21 | 38.6 | 38.6 | +1.4 (+3.76%) | 2,767,946 |
| 19 Apr 2024 | CNY | 38 | 38.27 | 37 | 37.2 | 37.2 | -1.08 (-2.82%) | 1,812,951 |
| 18 Apr 2024 | CNY | 38.36 | 39.09 | 37.03 | 38.28 | 38.28 | -0.08 (-0.21%) | 2,420,108 |
| 17 Apr 2024 | CNY | 36.84 | 38.82 | 36.84 | 38.36 | 38.36 | +2.21 (+6.11%) | 2,865,894 |
| 16 Apr 2024 | CNY | 40.52 | 40.69 | 34.5 | 36.15 | 36.15 | -6.69 (-15.62%) | 3,460,162 |
| 15 Apr 2024 | CNY | 44.82 | 46.38 | 42.58 | 42.84 | 42.84 | -2.15 (-4.78%) | 3,463,661 |
| 12 Apr 2024 | CNY | 43.24 | 45.25 | 42.13 | 44.99 | 44.99 | +1.83 (+4.24%) | 3,528,125 |
