| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 52.45 | 56.3 | 52.32 | 55.84 | 55.84 | +3.63 (+6.95%) | 7,123,930 |
| 21 May 2024 | CNY | 52.15 | 52.28 | 51.36 | 52.21 | 52.21 | +0.19 (+0.37%) | 1,884,020 |
| 20 May 2024 | CNY | 51.88 | 52.79 | 51.58 | 52.02 | 52.02 | -0.04 (-0.08%) | 1,753,052 |
| 17 May 2024 | CNY | 51.6 | 52.2 | 51.07 | 52.06 | 52.06 | +0.36 (+0.70%) | 1,568,800 |
| 16 May 2024 | CNY | 50.75 | 52.14 | 50.52 | 51.7 | 51.7 | +0.94 (+1.85%) | 2,372,600 |
| 15 May 2024 | CNY | 51.43 | 51.93 | 50.68 | 50.76 | 50.76 | -0.68 (-1.32%) | 1,299,453 |
| 14 May 2024 | CNY | 52.59 | 52.88 | 51.43 | 51.44 | 51.44 | -1.08 (-2.06%) | 1,995,483 |
| 13 May 2024 | CNY | 52.59 | 53.07 | 52.03 | 52.52 | 52.52 | -0.54 (-1.02%) | 2,590,320 |
| 10 May 2024 | CNY | 52.03 | 53.37 | 51.82 | 53.06 | 53.06 | +0.58 (+1.11%) | 2,931,187 |
| 9 May 2024 | CNY | 51.99 | 53.03 | 51.74 | 52.48 | 52.48 | +0.34 (+0.65%) | 3,326,189 |
| 8 May 2024 | CNY | 51.5 | 52.97 | 50.71 | 52.14 | 52.14 | +0.61 (+1.18%) | 4,758,044 |
| 7 May 2024 | CNY | 49.3 | 51.66 | 49.24 | 51.53 | 51.53 | +2.23 (+4.52%) | 4,389,485 |
| 6 May 2024 | CNY | 49.26 | 49.8 | 48.6 | 49.3 | 49.3 | +0.95 (+1.96%) | 2,535,076 |
| 30 Apr 2024 | CNY | 49.83 | 50.3 | 48.17 | 48.35 | 48.35 | -1.38 (-2.77%) | 2,397,143 |
| 29 Apr 2024 | CNY | 47 | 50.14 | 46.99 | 49.73 | 49.73 | +2.74 (+5.83%) | 3,779,347 |
| 26 Apr 2024 | CNY | 46 | 47.07 | 45.71 | 46.99 | 46.99 | +0.83 (+1.80%) | 1,579,540 |
| 25 Apr 2024 | CNY | 45.87 | 46.87 | 45.6 | 46.16 | 46.16 | +0.29 (+0.63%) | 1,279,600 |
| 24 Apr 2024 | CNY | 46.38 | 46.5 | 45.32 | 45.87 | 45.87 | -0.65 (-1.40%) | 1,364,840 |
| 23 Apr 2024 | CNY | 47.69 | 48 | 46 | 46.52 | 46.52 | -1.2 (-2.51%) | 1,783,032 |
| 22 Apr 2024 | CNY | 47.59 | 48.75 | 47.21 | 47.72 | 47.72 | +0.08 (+0.17%) | 1,117,140 |
| 19 Apr 2024 | CNY | 48.33 | 48.35 | 47.33 | 47.64 | 47.64 | -0.88 (-1.81%) | 1,601,053 |
| 18 Apr 2024 | CNY | 48.8 | 49.17 | 47.7 | 48.52 | 48.52 | -0.63 (-1.28%) | 2,031,412 |
| 17 Apr 2024 | CNY | 48.6 | 49.33 | 48.51 | 49.15 | 49.15 | +0.81 (+1.68%) | 2,015,383 |
| 16 Apr 2024 | CNY | 49.38 | 49.87 | 48.06 | 48.34 | 48.34 | -1.61 (-3.22%) | 2,457,987 |
| 15 Apr 2024 | CNY | 50 | 51.11 | 49.06 | 49.95 | 49.95 | +0.15 (+0.30%) | 2,189,966 |
| 12 Apr 2024 | CNY | 50.9 | 51.16 | 49.71 | 49.8 | 49.8 | -1.37 (-2.68%) | 2,445,658 |
| 11 Apr 2024 | CNY | 51.92 | 51.98 | 50.71 | 51.17 | 51.17 | -1.2 (-2.29%) | 2,591,474 |
| 10 Apr 2024 | CNY | 53.32 | 53.43 | 52.15 | 52.37 | 52.37 | -1.07 (-2.00%) | 2,775,499 |
| 9 Apr 2024 | CNY | 49.48 | 53.98 | 49.4 | 53.44 | 53.44 | +3.77 (+7.59%) | 5,766,678 |
| 8 Apr 2024 | CNY | 51.65 | 52.41 | 49.67 | 49.67 | 49.67 | -2.29 (-4.41%) | 2,799,310 |
