| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 48.5 | 49.47 | 48.03 | 49.38 | 49.38 | +0.87 (+1.79%) | 1,061,290 |
| 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 |
| 29 Apr 2024 | CNY | 51.47 | 54.95 | 51.47 | 54.76 | 54.76 | +2.8 (+5.39%) | 1,633,663 |
| 26 Apr 2024 | CNY | 50.55 | 52.3 | 50.38 | 51.96 | 51.96 | +1.06 (+2.08%) | 1,432,400 |
| 25 Apr 2024 | CNY | 50.03 | 51.58 | 49.73 | 50.9 | 50.9 | +0.24 (+0.47%) | 1,089,220 |
| 24 Apr 2024 | CNY | 49.67 | 50.7 | 49.09 | 50.66 | 50.66 | +1.17 (+2.36%) | 1,116,415 |
| 23 Apr 2024 | CNY | 49.15 | 49.88 | 48.64 | 49.49 | 49.49 | +0.5 (+1.02%) | 999,971 |
| 22 Apr 2024 | CNY | 48.01 | 49.85 | 47.02 | 48.99 | 48.99 | +0.12 (+0.25%) | 1,319,120 |
| 19 Apr 2024 | CNY | 50.4 | 50.4 | 48.5 | 48.87 | 48.87 | -1.71 (-3.38%) | 1,178,681 |
| 18 Apr 2024 | CNY | 50.82 | 51.51 | 49.69 | 50.58 | 50.58 | -0.22 (-0.43%) | 1,301,255 |
| 17 Apr 2024 | CNY | 49.11 | 51 | 49.11 | 50.8 | 50.8 | +2.24 (+4.61%) | 1,405,411 |
| 16 Apr 2024 | CNY | 51.49 | 51.66 | 48.4 | 48.56 | 48.56 | -3.05 (-5.91%) | 1,382,294 |
| 15 Apr 2024 | CNY | 53.1 | 54.38 | 50.9 | 51.61 | 51.61 | -1.47 (-2.77%) | 1,512,412 |
| 12 Apr 2024 | CNY | 53.65 | 54.83 | 53 | 53.08 | 53.08 | -0.61 (-1.14%) | 893,179 |
| 11 Apr 2024 | CNY | 54.31 | 55.61 | 53.56 | 53.69 | 53.69 | -0.85 (-1.56%) | 1,174,502 |
| 10 Apr 2024 | CNY | 56 | 56.75 | 54.31 | 54.54 | 54.54 | -2.21 (-3.89%) | 813,762 |
| 9 Apr 2024 | CNY | 56 | 56.87 | 55.26 | 56.75 | 56.75 | +0.98 (+1.76%) | 975,720 |
| 8 Apr 2024 | CNY | 58.75 | 58.75 | 55.77 | 55.77 | 55.77 | -2.91 (-4.96%) | 1,378,626 |
| 3 Apr 2024 | CNY | 59.3 | 59.97 | 57.8 | 58.68 | 58.68 | -1.25 (-2.09%) | 973,964 |
| 2 Apr 2024 | CNY | 60.9 | 60.9 | 59.23 | 59.93 | 59.93 | -0.97 (-1.59%) | 1,058,862 |
| 1 Apr 2024 | CNY | 60.58 | 61.29 | 60 | 60.9 | 60.9 | +0.31 (+0.51%) | 1,182,789 |
