| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 291.09 | 291.15 | 285.1 | 288 | 288 | -3.09 (-1.06%) | 1,519,072 |
| 21 May 2024 | CNY | 291.79 | 295.8 | 288.6 | 291.09 | 291.09 | -1.9 (-0.65%) | 1,721,447 |
| 20 May 2024 | CNY | 281.08 | 293.69 | 279.3 | 292.99 | 292.99 | +11.91 (+4.24%) | 3,713,077 |
| 17 May 2024 | CNY | 277 | 281.88 | 276.3 | 281.08 | 281.08 | +1.58 (+0.57%) | 1,519,482 |
| 16 May 2024 | CNY | 282 | 283.9 | 279.5 | 279.5 | 279.5 | +0.91 (+0.33%) | 2,172,079 |
| 15 May 2024 | CNY | 283.02 | 283.02 | 276.36 | 278.59 | 278.59 | -3.41 (-1.21%) | 1,573,220 |
| 14 May 2024 | CNY | 295 | 295 | 278.82 | 282 | 282 | -10.5 (-3.59%) | 5,168,081 |
| 13 May 2024 | CNY | 288.05 | 298.23 | 285.81 | 292.5 | 292.5 | +0.95 (+0.33%) | 3,007,184 |
| 10 May 2024 | CNY | 296.85 | 299.83 | 289.2 | 291.55 | 291.55 | -5.3 (-1.79%) | 2,527,822 |
| 9 May 2024 | CNY | 292.5 | 299.19 | 289 | 296.85 | 296.85 | +3.19 (+1.09%) | 4,293,657 |
| 8 May 2024 | CNY | 298.01 | 298.01 | 289.35 | 293.66 | 293.66 | -3.34 (-1.12%) | 3,255,156 |
| 7 May 2024 | CNY | 310.07 | 313 | 292.1 | 297 | 297 | -16 (-5.11%) | 4,876,432 |
| 6 May 2024 | CNY | 314.51 | 324.42 | 309.79 | 313 | 313 | +3 (+0.97%) | 3,604,356 |
| 30 Apr 2024 | CNY | 314 | 317.8 | 309.36 | 310 | 310 | -4 (-1.27%) | 2,001,845 |
| 29 Apr 2024 | CNY | 314 | 323.6 | 311.55 | 314 | 314 | +2.5 (+0.80%) | 3,674,757 |
| 26 Apr 2024 | CNY | 300 | 314.61 | 297.86 | 311.5 | 311.5 | +14.49 (+4.88%) | 3,364,214 |
| 25 Apr 2024 | CNY | 301 | 302.8 | 296.11 | 297.01 | 297.01 | -7.69 (-2.52%) | 2,565,344 |
| 24 Apr 2024 | CNY | 293 | 305.67 | 286.74 | 304.7 | 304.7 | +18.95 (+6.63%) | 4,127,438 |
| 23 Apr 2024 | CNY | 277.99 | 288.79 | 274.05 | 285.75 | 285.75 | +9.25 (+3.35%) | 2,676,513 |
| 22 Apr 2024 | CNY | 270.51 | 279.85 | 261.01 | 276.5 | 276.5 | +0.26 (+0.09%) | 3,388,827 |
| 19 Apr 2024 | CNY | 284 | 287.79 | 272.61 | 276.24 | 276.24 | -10.57 (-3.69%) | 3,569,321 |
| 18 Apr 2024 | CNY | 286 | 291.99 | 281.56 | 286.81 | 286.81 | -2.41 (-0.83%) | 2,624,375 |
| 17 Apr 2024 | CNY | 287.6 | 290.9 | 284.24 | 289.22 | 289.22 | +4.21 (+1.48%) | 2,656,171 |
| 16 Apr 2024 | CNY | 291.51 | 296.77 | 285.01 | 285.01 | 285.01 | -10.2 (-3.46%) | 3,287,902 |
| 15 Apr 2024 | CNY | 296 | 298.5 | 290.7 | 295.21 | 295.21 | -0.78 (-0.26%) | 2,292,742 |
| 12 Apr 2024 | CNY | 290.03 | 300.15 | 290.03 | 295.99 | 295.99 | +8.23 (+2.86%) | 3,445,969 |
| 11 Apr 2024 | CNY | 281 | 290.8 | 279.16 | 287.76 | 287.76 | +5.68 (+2.01%) | 3,051,770 |
| 10 Apr 2024 | CNY | 283.93 | 283.99 | 276.02 | 282.08 | 282.08 | -2.1 (-0.74%) | 2,867,149 |
| 9 Apr 2024 | CNY | 282.66 | 285 | 279.19 | 284.18 | 284.18 | +0.49 (+0.17%) | 1,787,324 |
| 8 Apr 2024 | CNY | 281 | 288 | 277.99 | 283.69 | 283.69 | -1.31 (-0.46%) | 2,834,715 |
