| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 58.15 | 59.19 | 57.8 | 58.05 | 58.05 | -0.66 (-1.12%) | 415,084 |
| 30 May 2024 | CNY | 58.15 | 59.19 | 57.15 | 58.71 | 58.71 | +0.21 (+0.36%) | 407,093 |
| 29 May 2024 | CNY | 59.2 | 59.5 | 58.03 | 58.5 | 58.5 | -0.45 (-0.76%) | 549,679 |
| 28 May 2024 | CNY | 60.81 | 61.1 | 58.87 | 58.95 | 58.95 | -2.41 (-3.93%) | 818,872 |
| 27 May 2024 | CNY | 61.31 | 61.55 | 59.1 | 61.36 | 61.36 | -0.71 (-1.14%) | 887,462 |
| 24 May 2024 | CNY | 62.63 | 63.69 | 61.45 | 62.07 | 62.07 | -1.34 (-2.11%) | 655,710 |
| 23 May 2024 | CNY | 65.31 | 65.69 | 62.64 | 63.41 | 63.41 | -1.89 (-2.89%) | 516,524 |
| 22 May 2024 | CNY | 68.01 | 68.42 | 64.9 | 65.3 | 65.3 | -3.2 (-4.67%) | 818,113 |
| 21 May 2024 | CNY | 67.51 | 68.93 | 67 | 68.5 | 68.5 | -0.35 (-0.51%) | 393,564 |
| 20 May 2024 | CNY | 68.5 | 72.59 | 68.37 | 68.85 | 68.85 | -0.78 (-1.12%) | 811,436 |
| 17 May 2024 | CNY | 70.65 | 71 | 68.9 | 69.63 | 69.63 | -0.08 (-0.11%) | 818,925 |
| 16 May 2024 | CNY | 66.97 | 71.2 | 66.44 | 69.71 | 69.71 | +3.26 (+4.91%) | 931,068 |
| 15 May 2024 | CNY | 65.01 | 68.89 | 65.01 | 66.45 | 66.45 | +0.51 (+0.77%) | 754,213 |
| 14 May 2024 | CNY | 64.99 | 68.11 | 64.3 | 65.94 | 65.94 | +1.13 (+1.74%) | 1,043,441 |
| 13 May 2024 | CNY | 66 | 66 | 64 | 64.81 | 64.81 | -1.75 (-2.63%) | 990,683 |
| 10 May 2024 | CNY | 72.14 | 73 | 66.33 | 66.56 | 66.56 | -4.5 (-6.33%) | 2,109,911 |
| 9 May 2024 | CNY | 66.49 | 74 | 64.26 | 71.06 | 71.06 | +5.57 (+8.51%) | 1,752,391 |
| 8 May 2024 | CNY | 63.18 | 66.8 | 63.18 | 65.49 | 65.49 | +1.93 (+3.04%) | 1,302,903 |
| 7 May 2024 | CNY | 61.53 | 64.27 | 61 | 63.56 | 63.56 | +2.29 (+3.74%) | 683,451 |
| 6 May 2024 | CNY | 59.37 | 62.8 | 59.37 | 61.27 | 61.27 | +1.91 (+3.22%) | 820,332 |
| 30 Apr 2024 | CNY | 59.51 | 60.56 | 57.88 | 59.36 | 59.36 | -0.92 (-1.53%) | 1,044,828 |
| 29 Apr 2024 | CNY | 59.09 | 62.09 | 59.08 | 60.28 | 60.28 | +0.93 (+1.57%) | 946,136 |
| 26 Apr 2024 | CNY | 57.29 | 59.88 | 56.11 | 59.35 | 59.35 | +2.05 (+3.58%) | 648,365 |
| 25 Apr 2024 | CNY | 58.68 | 58.73 | 57.14 | 57.3 | 57.3 | -1.6 (-2.72%) | 592,050 |
| 24 Apr 2024 | CNY | 59.3 | 60 | 58.65 | 58.9 | 58.9 | -0.32 (-0.54%) | 708,660 |
| 23 Apr 2024 | CNY | 59.7 | 61 | 59.15 | 59.22 | 59.22 | -0.59 (-0.99%) | 407,370 |
| 22 Apr 2024 | CNY | 59.82 | 61.29 | 58.03 | 59.81 | 59.81 | -0.8 (-1.32%) | 388,143 |
| 19 Apr 2024 | CNY | 61.58 | 63.29 | 59.77 | 60.61 | 60.61 | -2.39 (-3.79%) | 884,441 |
| 18 Apr 2024 | CNY | 61.5 | 66.5 | 61.5 | 63 | 63 | +3.2 (+5.35%) | 1,924,782 |
| 17 Apr 2024 | CNY | 57 | 60.78 | 57 | 59.8 | 59.8 | +4.3 (+7.75%) | 923,030 |
