| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 70 | 71.77 | 64.02 | 64.55 | 64.55 | +3.16 (+5.15%) | 8,213,585 |
| 21 May 2024 | CNY | 62.95 | 62.95 | 61.07 | 61.39 | 61.39 | -1.54 (-2.45%) | 1,660,744 |
| 20 May 2024 | CNY | 63.53 | 64.17 | 62.81 | 62.93 | 62.93 | -0.46 (-0.73%) | 2,307,817 |
| 17 May 2024 | CNY | 61.87 | 63.45 | 61.36 | 63.39 | 63.39 | +1.6 (+2.59%) | 2,252,887 |
| 16 May 2024 | CNY | 62.01 | 62.45 | 61.63 | 61.79 | 61.79 | -0.3 (-0.48%) | 1,223,301 |
| 15 May 2024 | CNY | 62.63 | 62.66 | 61.01 | 62.09 | 62.09 | -0.54 (-0.86%) | 1,505,170 |
| 14 May 2024 | CNY | 62.17 | 62.88 | 61.88 | 62.63 | 62.63 | +0.43 (+0.69%) | 1,879,787 |
| 13 May 2024 | CNY | 61.61 | 62.6 | 61.5 | 62.2 | 62.2 | -0.1 (-0.16%) | 1,938,233 |
| 10 May 2024 | CNY | 63.5 | 63.5 | 62.01 | 62.3 | 62.3 | -0.92 (-1.46%) | 1,798,075 |
| 9 May 2024 | CNY | 63.18 | 63.48 | 62.5 | 63.22 | 63.22 | +0.09 (+0.14%) | 2,610,900 |
| 8 May 2024 | CNY | 64.05 | 64.25 | 62.51 | 63.13 | 63.13 | -0.77 (-1.21%) | 2,882,664 |
| 7 May 2024 | CNY | 64.59 | 65.32 | 63.8 | 63.9 | 63.9 | +0.2 (+0.31%) | 3,957,022 |
| 6 May 2024 | CNY | 64 | 64.5 | 63.31 | 63.7 | 63.7 | +2.2 (+3.58%) | 4,227,223 |
| 30 Apr 2024 | CNY | 62.7 | 63.3 | 61.36 | 61.5 | 61.5 | +0.99 (+1.64%) | 3,030,837 |
| 29 Apr 2024 | CNY | 59.95 | 61.34 | 59.87 | 60.51 | 60.51 | +0.59 (+0.98%) | 2,013,186 |
| 26 Apr 2024 | CNY | 58.36 | 60.02 | 58.12 | 59.92 | 59.92 | +1.15 (+1.96%) | 2,383,502 |
| 25 Apr 2024 | CNY | 58.1 | 59.18 | 57.85 | 58.77 | 58.77 | +0.59 (+1.01%) | 1,269,070 |
| 24 Apr 2024 | CNY | 57.97 | 58.37 | 57.08 | 58.18 | 58.18 | +0.21 (+0.36%) | 1,344,321 |
| 23 Apr 2024 | CNY | 57.91 | 58.99 | 57.51 | 57.97 | 57.97 | +0.06 (+0.10%) | 2,611,610 |
| 22 Apr 2024 | CNY | 53.54 | 58.44 | 53.2 | 57.91 | 57.91 | +4.34 (+8.10%) | 4,337,974 |
| 19 Apr 2024 | CNY | 54.39 | 54.54 | 53.19 | 53.57 | 53.57 | -1.05 (-1.92%) | 941,825 |
| 18 Apr 2024 | CNY | 54.22 | 55.23 | 53.68 | 54.62 | 54.62 | +0.13 (+0.24%) | 1,349,844 |
| 17 Apr 2024 | CNY | 53.58 | 54.49 | 53.5 | 54.49 | 54.49 | +0.88 (+1.64%) | 1,221,860 |
| 16 Apr 2024 | CNY | 53.58 | 54.44 | 52.99 | 53.61 | 53.61 | +0.02 (+0.04%) | 1,160,106 |
| 15 Apr 2024 | CNY | 53.01 | 54.43 | 52.84 | 53.59 | 53.59 | +0.59 (+1.11%) | 1,269,426 |
| 12 Apr 2024 | CNY | 54.05 | 54.05 | 53 | 53 | 53 | -0.67 (-1.25%) | 1,107,205 |
| 11 Apr 2024 | CNY | 54.51 | 54.98 | 53.66 | 53.67 | 53.67 | -1.23 (-2.24%) | 1,122,822 |
| 10 Apr 2024 | CNY | 55.48 | 55.71 | 54.28 | 54.9 | 54.9 | -0.63 (-1.13%) | 912,865 |
| 9 Apr 2024 | CNY | 53.93 | 55.62 | 53.9 | 55.53 | 55.53 | +1.97 (+3.68%) | 1,440,172 |
| 8 Apr 2024 | CNY | 56.01 | 56.01 | 53.41 | 53.56 | 53.56 | -2.56 (-4.56%) | 2,029,018 |
