| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 53.51 | 53.6 | 52.38 | 53.35 | 53.35 | -0.94 (-1.73%) | 3,275,184 |
| 13 Jun 2024 | CNY | 50.99 | 56.68 | 50.42 | 54.29 | 54.29 | +3.62 (+7.14%) | 4,627,709 |
| 12 Jun 2024 | CNY | 50.9 | 51.47 | 50.3 | 50.67 | 50.67 | -0.3 (-0.59%) | 1,693,776 |
| 11 Jun 2024 | CNY | 48.47 | 51.04 | 47.52 | 50.97 | 50.97 | +2.47 (+5.09%) | 1,758,919 |
| 7 Jun 2024 | CNY | 48.9 | 49.6 | 47.85 | 48.5 | 48.5 | +0.46 (+0.96%) | 1,104,667 |
| 6 Jun 2024 | CNY | 50.5 | 51.38 | 47.8 | 48.04 | 48.04 | -2.21 (-4.40%) | 1,747,440 |
| 5 Jun 2024 | CNY | 49.5 | 51.61 | 49.49 | 50.25 | 50.25 | +0.1 (+0.20%) | 1,244,928 |
| 4 Jun 2024 | CNY | 51.34 | 51.38 | 49.01 | 50.15 | 50.15 | -0.52 (-1.03%) | 1,212,406 |
| 3 Jun 2024 | CNY | 51.33 | 51.78 | 50.12 | 50.67 | 50.67 | -0.06 (-0.12%) | 1,587,402 |
| 31 May 2024 | CNY | 50.12 | 51.28 | 50.1 | 50.73 | 50.73 | +0.55 (+1.10%) | 1,166,844 |
| 30 May 2024 | CNY | 49.12 | 50.81 | 48.62 | 50.18 | 50.18 | +0.94 (+1.91%) | 1,209,327 |
| 29 May 2024 | CNY | 49.3 | 50.3 | 49 | 49.24 | 49.24 | -0.31 (-0.63%) | 805,166 |
| 28 May 2024 | CNY | 49.19 | 51.2 | 48.89 | 49.55 | 49.55 | +0.66 (+1.35%) | 1,446,548 |
| 27 May 2024 | CNY | 47.72 | 48.93 | 46.83 | 48.89 | 48.89 | +1.17 (+2.45%) | 790,604 |
| 24 May 2024 | CNY | 48.64 | 49.35 | 47.62 | 47.72 | 47.72 | -1.31 (-2.67%) | 903,793 |
| 23 May 2024 | CNY | 50.04 | 50.04 | 48.82 | 49.03 | 49.03 | -1.11 (-2.21%) | 799,362 |
| 22 May 2024 | CNY | 49 | 50.18 | 48.61 | 50.14 | 50.14 | +1.18 (+2.41%) | 1,051,256 |
| 21 May 2024 | CNY | 49.63 | 49.9 | 48.91 | 48.96 | 48.96 | -0.88 (-1.77%) | 749,722 |
| 20 May 2024 | CNY | 49.5 | 50.36 | 49.06 | 49.84 | 49.84 | +0.45 (+0.91%) | 857,023 |
| 17 May 2024 | CNY | 48.51 | 49.47 | 48.03 | 49.39 | 49.39 | +0.88 (+1.81%) | 835,396 |
| 16 May 2024 | CNY | 48.79 | 49.67 | 48.51 | 48.51 | 48.51 | -0.27 (-0.55%) | 856,524 |
| 15 May 2024 | CNY | 48.96 | 49.88 | 48.78 | 48.78 | 48.78 | -0.71 (-1.43%) | 759,634 |
| 14 May 2024 | CNY | 49.49 | 50.5 | 49.21 | 49.49 | 49.49 | +0.22 (+0.45%) | 941,791 |
| 13 May 2024 | CNY | 50.5 | 50.5 | 49.2 | 49.27 | 49.27 | -1.79 (-3.51%) | 1,336,302 |
| 10 May 2024 | CNY | 52.85 | 52.85 | 50.8 | 51.06 | 51.06 | -1.31 (-2.50%) | 1,412,646 |
| 9 May 2024 | CNY | 50.01 | 52.47 | 50.01 | 52.37 | 52.37 | +1.76 (+3.48%) | 1,531,326 |
| 8 May 2024 | CNY | 51.98 | 52.15 | 50.27 | 50.61 | 50.61 | -1.55 (-2.97%) | 1,500,096 |
| 7 May 2024 | CNY | 52.1 | 52.49 | 51.21 | 52.16 | 52.16 | +0.06 (+0.12%) | 1,088,073 |
| 6 May 2024 | CNY | 51.68 | 52.96 | 51.56 | 52.1 | 52.1 | +1.06 (+2.08%) | 1,503,750 |
| 30 Apr 2024 | CNY | 53 | 53 | 51.01 | 51.04 | 51.04 | -3.72 (-6.79%) | 3,136,937 |
