| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 46.33 | 47.58 | 46.32 | 47 | 47 | +0.39 (+0.84%) | 945,861 |
| 30 May 2024 | CNY | 46.3 | 47.13 | 45.2 | 46.61 | 46.61 | +0.65 (+1.41%) | 984,293 |
| 29 May 2024 | CNY | 46.97 | 47.4 | 45.6 | 45.96 | 45.96 | -1.09 (-2.32%) | 850,018 |
| 28 May 2024 | CNY | 46 | 48.57 | 45.63 | 47.05 | 47.05 | +0.66 (+1.42%) | 1,545,859 |
| 27 May 2024 | CNY | 45.6 | 46.56 | 43.74 | 46.39 | 46.39 | +0.81 (+1.78%) | 1,695,443 |
| 24 May 2024 | CNY | 47.64 | 47.64 | 45 | 45.58 | 45.58 | -1.67 (-3.53%) | 1,207,729 |
| 23 May 2024 | CNY | 47.96 | 48.03 | 46.85 | 47.25 | 47.25 | -0.67 (-1.40%) | 773,894 |
| 22 May 2024 | CNY | 47.19 | 48.38 | 46.8 | 47.92 | 47.92 | +0.65 (+1.38%) | 957,071 |
| 21 May 2024 | CNY | 48.32 | 48.57 | 47.25 | 47.27 | 47.27 | -1.03 (-2.13%) | 916,089 |
| 20 May 2024 | CNY | 47.62 | 48.83 | 47.14 | 48.3 | 48.3 | +0.66 (+1.39%) | 1,132,467 |
| 17 May 2024 | CNY | 46.33 | 47.66 | 45.6 | 47.64 | 47.64 | +1.29 (+2.78%) | 1,199,476 |
| 16 May 2024 | CNY | 47.29 | 47.35 | 46.1 | 46.35 | 46.35 | -0.21 (-0.45%) | 1,274,240 |
| 15 May 2024 | CNY | 46.05 | 47.9 | 45.15 | 46.56 | 46.56 | +0.13 (+0.28%) | 1,813,222 |
| 14 May 2024 | CNY | 47.41 | 48.08 | 46 | 46.43 | 46.43 | -0.47 (-1.00%) | 3,081,480 |
| 13 May 2024 | CNY | 54.1 | 55.2 | 46.7 | 46.9 | 46.9 | -7.8 (-14.26%) | 5,491,144 |
| 10 May 2024 | CNY | 57.77 | 58.54 | 54.66 | 54.7 | 54.7 | -2.58 (-4.50%) | 3,355,336 |
| 9 May 2024 | CNY | 54.66 | 57.28 | 53.91 | 57.28 | 57.28 | +2.13 (+3.86%) | 3,170,975 |
| 8 May 2024 | CNY | 53.99 | 56.71 | 53.15 | 55.15 | 55.15 | +1.42 (+2.64%) | 3,434,703 |
| 7 May 2024 | CNY | 52.53 | 55.28 | 52.41 | 53.73 | 53.73 | +0.9 (+1.70%) | 1,662,918 |
| 6 May 2024 | CNY | 54.14 | 54.75 | 52.3 | 52.83 | 52.83 | -0.35 (-0.66%) | 1,592,503 |
| 30 Apr 2024 | CNY | 55.15 | 56.14 | 52.9 | 53.18 | 53.18 | -3.47 (-6.13%) | 2,057,999 |
| 29 Apr 2024 | CNY | 54.09 | 57.93 | 53.86 | 56.65 | 56.65 | +2.55 (+4.71%) | 1,596,630 |
| 26 Apr 2024 | CNY | 51.01 | 54.45 | 50.56 | 54.1 | 54.1 | +2.82 (+5.50%) | 1,626,273 |
| 25 Apr 2024 | CNY | 51.51 | 53.18 | 51.1 | 51.28 | 51.28 | -0.64 (-1.23%) | 1,263,606 |
| 24 Apr 2024 | CNY | 52.5 | 53.25 | 51.44 | 51.92 | 51.92 | -0.09 (-0.17%) | 942,076 |
| 23 Apr 2024 | CNY | 51.2 | 52.66 | 50.22 | 52.01 | 52.01 | +0.99 (+1.94%) | 1,425,502 |
| 22 Apr 2024 | CNY | 51.3 | 52.88 | 50.82 | 51.02 | 51.02 | -2.28 (-4.28%) | 1,523,984 |
| 19 Apr 2024 | CNY | 55.45 | 55.45 | 52.03 | 53.3 | 53.3 | -2.3 (-4.14%) | 1,466,497 |
| 18 Apr 2024 | CNY | 56 | 56.98 | 54.5 | 55.6 | 55.6 | -0.85 (-1.51%) | 1,290,582 |
| 17 Apr 2024 | CNY | 53.01 | 56.75 | 53 | 56.45 | 56.45 | +4.25 (+8.14%) | 1,749,369 |
