| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 48.9286 | 51.4071 | 48.8 | 50.0214 | 50.0214 | +1.721 (+3.56%) | 1,017,340 |
| 15 May 2024 | CNY | 49.2786 | 49.7929 | 48.1 | 48.3 | 48.3 | -0.986 (-2.00%) | 557,349 |
| 14 May 2024 | CNY | 50.2143 | 51.2929 | 48.7857 | 49.2857 | 49.2857 | -0.879 (-1.75%) | 747,497 |
| 13 May 2024 | CNY | 51.4 | 51.4 | 49.7643 | 50.1643 | 50.1643 | -1.057 (-2.06%) | 585,918 |
| 10 May 2024 | CNY | 53.2143 | 53.4571 | 50.9929 | 51.2214 | 51.2214 | -1.529 (-2.90%) | 653,436 |
| 9 May 2024 | CNY | 52.85 | 53.4143 | 51.5786 | 52.75 | 52.75 | +0.679 (+1.30%) | 441,393 |
| 8 May 2024 | CNY | 53.3571 | 53.3571 | 51.5 | 52.0714 | 52.0714 | -0.85 (-1.61%) | 692,683 |
| 7 May 2024 | CNY | 51.2071 | 54.6357 | 51.0786 | 52.9214 | 52.9214 | -18.589 (-25.99%) | 1,149,575 |
| 6 May 2024 | CNY | 79 | 79 | 71.21 | 71.51 | 71.51 | -2.63 (-3.55%) | 1,433,443 |
| 30 Apr 2024 | CNY | 71.71 | 74.75 | 70.58 | 74.14 | 74.14 | +2.43 (+3.39%) | 905,424 |
| 29 Apr 2024 | CNY | 70.99 | 72.5 | 69.8 | 71.71 | 71.71 | +2.1 (+3.02%) | 586,290 |
| 26 Apr 2024 | CNY | 68.31 | 70.37 | 65.84 | 69.61 | 69.61 | +3.25 (+4.90%) | 770,829 |
| 25 Apr 2024 | CNY | 67.27 | 67.99 | 65.54 | 66.36 | 66.36 | -0.45 (-0.67%) | 461,070 |
| 24 Apr 2024 | CNY | 64.23 | 67.88 | 64.23 | 66.81 | 66.81 | +2.58 (+4.02%) | 805,445 |
| 23 Apr 2024 | CNY | 60.92 | 65.85 | 60.92 | 64.23 | 64.23 | +2.68 (+4.35%) | 878,193 |
| 22 Apr 2024 | CNY | 58.01 | 62.4 | 56.66 | 61.55 | 61.55 | +2.75 (+4.68%) | 863,063 |
| 19 Apr 2024 | CNY | 61.46 | 61.46 | 57.16 | 58.8 | 58.8 | -1.95 (-3.21%) | 655,013 |
| 18 Apr 2024 | CNY | 61.87 | 62.5 | 59.47 | 60.75 | 60.75 | -1.13 (-1.83%) | 711,977 |
| 17 Apr 2024 | CNY | 59.74 | 62.39 | 57.93 | 61.88 | 61.88 | +4.1 (+7.10%) | 690,939 |
| 16 Apr 2024 | CNY | 62 | 62 | 57.47 | 57.78 | 57.78 | -4.39 (-7.06%) | 1,255,362 |
| 15 Apr 2024 | CNY | 63.5 | 64.55 | 60.9 | 62.17 | 62.17 | -2.11 (-3.28%) | 679,736 |
| 12 Apr 2024 | CNY | 64.58 | 65.97 | 64.08 | 64.28 | 64.28 | +0.06 (+0.09%) | 381,807 |
| 11 Apr 2024 | CNY | 64.99 | 65.95 | 64.03 | 64.22 | 64.22 | -0.81 (-1.25%) | 480,293 |
| 10 Apr 2024 | CNY | 67.74 | 67.74 | 64.51 | 65.03 | 65.03 | -2.01 (-3.00%) | 517,319 |
| 9 Apr 2024 | CNY | 65.02 | 67.3 | 65.02 | 67.04 | 67.04 | +2.04 (+3.14%) | 440,008 |
| 8 Apr 2024 | CNY | 68.31 | 68.66 | 65 | 65 | 65 | -3.62 (-5.28%) | 576,543 |
| 3 Apr 2024 | CNY | 68.82 | 69.99 | 67.19 | 68.62 | 68.62 | -0.2 (-0.29%) | 563,149 |
| 2 Apr 2024 | CNY | 69.87 | 70.48 | 68.28 | 68.82 | 68.82 | -1.55 (-2.20%) | 548,967 |
| 1 Apr 2024 | CNY | 69.98 | 70.95 | 69.28 | 70.37 | 70.37 | +0.79 (+1.14%) | 466,840 |
| 29 Mar 2024 | CNY | 68.59 | 69.58 | 66.85 | 69.58 | 69.58 | +1.02 (+1.49%) | 216,109 |
