| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 52.6 | 54.34 | 51.51 | 51.91 | 51.91 | -0.68 (-1.29%) | 1,796,490 |
| 16 May 2024 | CNY | 53.9 | 54.26 | 52.29 | 52.59 | 52.59 | -1.43 (-2.65%) | 1,172,709 |
| 15 May 2024 | CNY | 53.8 | 54.37 | 52.08 | 54.02 | 54.02 | +1.32 (+2.50%) | 1,164,946 |
| 14 May 2024 | CNY | 54.01 | 54.41 | 52.7 | 52.7 | 52.7 | -0.87 (-1.62%) | 1,191,291 |
| 13 May 2024 | CNY | 55.79 | 55.79 | 53.17 | 53.57 | 53.57 | -2.43 (-4.34%) | 1,598,493 |
| 10 May 2024 | CNY | 57.55 | 57.58 | 55.46 | 56 | 56 | -0.44 (-0.78%) | 1,184,567 |
| 9 May 2024 | CNY | 56.95 | 57.7 | 56.13 | 56.44 | 56.44 | -0.69 (-1.21%) | 1,184,741 |
| 8 May 2024 | CNY | 56 | 57.43 | 55.91 | 57.13 | 57.13 | +0.72 (+1.28%) | 1,866,094 |
| 7 May 2024 | CNY | 57.86 | 58.13 | 55.7 | 56.41 | 56.41 | -1.62 (-2.79%) | 1,530,127 |
| 6 May 2024 | CNY | 55.2 | 58.74 | 55.2 | 58.03 | 58.03 | +2.48 (+4.46%) | 2,746,559 |
| 30 Apr 2024 | CNY | 57 | 57 | 54.5 | 55.55 | 55.55 | -0.96 (-1.70%) | 1,974,664 |
| 29 Apr 2024 | CNY | 56.99 | 59.58 | 56.09 | 56.51 | 56.51 | +0.05 (+0.09%) | 2,243,219 |
| 26 Apr 2024 | CNY | 55.3 | 57 | 54.72 | 56.46 | 56.46 | +1.17 (+2.12%) | 1,545,796 |
| 25 Apr 2024 | CNY | 53.51 | 56.69 | 53.48 | 55.29 | 55.29 | +1.45 (+2.69%) | 1,774,928 |
| 24 Apr 2024 | CNY | 54 | 54.66 | 52.75 | 53.84 | 53.84 | +0.01 (+0.02%) | 1,582,088 |
| 23 Apr 2024 | CNY | 49.39 | 54.46 | 49.2 | 53.83 | 53.83 | +4.2 (+8.46%) | 2,064,750 |
| 22 Apr 2024 | CNY | 48.32 | 51.08 | 48.32 | 49.63 | 49.63 | +0.54 (+1.10%) | 1,424,129 |
| 19 Apr 2024 | CNY | 50.83 | 50.83 | 48.34 | 49.09 | 49.09 | -1.21 (-2.41%) | 1,239,689 |
| 18 Apr 2024 | CNY | 50.31 | 52.17 | 49.22 | 50.3 | 50.3 | +0.24 (+0.48%) | 1,452,706 |
| 17 Apr 2024 | CNY | 51.41 | 51.91 | 49.35 | 50.06 | 50.06 | -0.44 (-0.87%) | 1,694,837 |
| 16 Apr 2024 | CNY | 51.47 | 53.48 | 50.24 | 50.5 | 50.5 | -2.39 (-4.52%) | 1,880,966 |
| 15 Apr 2024 | CNY | 55.53 | 55.53 | 52.17 | 52.89 | 52.89 | -2.13 (-3.87%) | 1,836,751 |
| 12 Apr 2024 | CNY | 55.12 | 56.3 | 55 | 55.02 | 55.02 | -0.58 (-1.04%) | 926,879 |
| 11 Apr 2024 | CNY | 55 | 56.41 | 53.4 | 55.6 | 55.6 | +1.54 (+2.85%) | 2,087,180 |
| 10 Apr 2024 | CNY | 54.73 | 55.12 | 53.6 | 54.06 | 54.06 | -0.95 (-1.73%) | 978,264 |
| 9 Apr 2024 | CNY | 54.58 | 55.18 | 53.36 | 55.01 | 55.01 | +0.53 (+0.97%) | 1,118,644 |
| 8 Apr 2024 | CNY | 52.8 | 55.3 | 52.8 | 54.48 | 54.48 | +1.51 (+2.85%) | 1,698,973 |
| 3 Apr 2024 | CNY | 53.21 | 55.22 | 52.8 | 52.97 | 52.97 | -0.25 (-0.47%) | 1,228,913 |
| 2 Apr 2024 | CNY | 53.09 | 53.88 | 52.56 | 53.22 | 53.22 | -0.01 (-0.02%) | 1,173,074 |
| 1 Apr 2024 | CNY | 54.83 | 54.84 | 51.75 | 53.23 | 53.23 | -0.64 (-1.19%) | 2,360,620 |
