| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 50.26 | 50.5 | 49.6 | 50.18 | 50.18 | +0.02 (+0.04%) | 1,484,499 |
| 21 May 2024 | CNY | 51.58 | 51.58 | 49.86 | 50.16 | 50.16 | -1.73 (-3.33%) | 2,068,438 |
| 20 May 2024 | CNY | 51.55 | 51.97 | 50.6 | 51.89 | 51.89 | +0.74 (+1.45%) | 2,191,951 |
| 17 May 2024 | CNY | 51.05 | 51.55 | 50.32 | 51.15 | 51.15 | -0.65 (-1.25%) | 1,896,239 |
| 16 May 2024 | CNY | 53.3 | 53.45 | 50.69 | 51.8 | 51.8 | -1.58 (-2.96%) | 3,553,463 |
| 15 May 2024 | CNY | 52.49 | 53.45 | 52.01 | 53.38 | 53.38 | +0.7 (+1.33%) | 2,307,290 |
| 14 May 2024 | CNY | 53 | 54.3 | 52.6 | 52.68 | 52.68 | -0.72 (-1.35%) | 2,891,916 |
| 13 May 2024 | CNY | 52.01 | 53.9 | 51.84 | 53.4 | 53.4 | +0.21 (+0.39%) | 3,477,834 |
| 10 May 2024 | CNY | 54.1 | 55.58 | 52.66 | 53.19 | 53.19 | -0.72 (-1.34%) | 5,900,954 |
| 9 May 2024 | CNY | 54.1 | 55.59 | 53.56 | 53.91 | 53.91 | -1.39 (-2.51%) | 5,403,708 |
| 8 May 2024 | CNY | 53.9 | 55.87 | 52.8 | 55.3 | 55.3 | +0.51 (+0.93%) | 5,454,978 |
| 7 May 2024 | CNY | 54 | 54.95 | 52.14 | 54.79 | 54.79 | +0.31 (+0.57%) | 6,128,487 |
| 6 May 2024 | CNY | 53 | 55.39 | 51.27 | 54.48 | 54.48 | +3.18 (+6.20%) | 7,210,760 |
| 30 Apr 2024 | CNY | 50.49 | 53.87 | 49.66 | 51.3 | 51.3 | +2.14 (+4.35%) | 8,711,239 |
| 29 Apr 2024 | CNY | 45.3 | 49.38 | 45.1 | 49.16 | 49.16 | +5.65 (+12.99%) | 6,058,852 |
| 26 Apr 2024 | CNY | 41.15 | 44.32 | 41.15 | 43.51 | 43.51 | +2.3 (+5.58%) | 2,896,819 |
| 25 Apr 2024 | CNY | 40.18 | 41.58 | 40.01 | 41.21 | 41.21 | +0.85 (+2.11%) | 1,363,726 |
| 24 Apr 2024 | CNY | 40.79 | 40.8 | 39.89 | 40.36 | 40.36 | -0.29 (-0.71%) | 835,539 |
| 23 Apr 2024 | CNY | 40.83 | 41 | 39.95 | 40.65 | 40.65 | -0.06 (-0.15%) | 960,149 |
| 22 Apr 2024 | CNY | 40.02 | 41.44 | 39.7 | 40.71 | 40.71 | +0.59 (+1.47%) | 1,345,470 |
| 19 Apr 2024 | CNY | 39.53 | 40.48 | 39.53 | 40.12 | 40.12 | +0.24 (+0.60%) | 1,079,829 |
| 18 Apr 2024 | CNY | 39.47 | 40.79 | 39.47 | 39.88 | 39.88 | -0.3 (-0.75%) | 1,155,170 |
| 17 Apr 2024 | CNY | 38.9 | 40.22 | 38.88 | 40.18 | 40.18 | +1.38 (+3.56%) | 1,347,164 |
| 16 Apr 2024 | CNY | 39.8 | 40.16 | 38.45 | 38.8 | 38.8 | -0.8 (-2.02%) | 1,820,552 |
| 15 Apr 2024 | CNY | 39.98 | 40.68 | 38.65 | 39.6 | 39.6 | +2.1 (+5.60%) | 3,099,102 |
| 12 Apr 2024 | CNY | 37.76 | 38.42 | 37.5 | 37.5 | 37.5 | -0.31 (-0.82%) | 1,133,310 |
| 11 Apr 2024 | CNY | 38.77 | 39.34 | 37.71 | 37.81 | 37.81 | -1.15 (-2.95%) | 1,316,882 |
| 10 Apr 2024 | CNY | 40.19 | 40.46 | 38.28 | 38.96 | 38.96 | -1.12 (-2.79%) | 1,879,492 |
| 9 Apr 2024 | CNY | 39.78 | 41.18 | 39.78 | 40.08 | 40.08 | +0.11 (+0.28%) | 1,646,678 |
| 8 Apr 2024 | CNY | 42.47 | 42.63 | 39.89 | 39.97 | 39.97 | -3.02 (-7.02%) | 2,191,415 |
