| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 71.97 | 72.82 | 70.01 | 71.77 | 71.77 | +1.95 (+2.79%) | 2,576,907 |
| 21 May 2024 | CNY | 70.49 | 70.98 | 69.01 | 69.82 | 69.82 | 0.0 (0.0%) | 1,527,991 |
| 20 May 2024 | CNY | 70.39 | 70.77 | 68.4 | 69.82 | 69.82 | +0.01 (+0.01%) | 1,672,574 |
| 17 May 2024 | CNY | 68.92 | 70 | 67.13 | 69.81 | 69.81 | +0.41 (+0.59%) | 1,738,316 |
| 16 May 2024 | CNY | 69.1 | 70.5 | 68.41 | 69.4 | 69.4 | +1.7 (+2.51%) | 2,165,240 |
| 15 May 2024 | CNY | 65.84 | 70.9 | 65.01 | 67.7 | 67.7 | +1.86 (+2.83%) | 2,571,278 |
| 14 May 2024 | CNY | 66.59 | 67.49 | 65.19 | 65.84 | 65.84 | -0.16 (-0.24%) | 1,643,912 |
| 13 May 2024 | CNY | 66.85 | 68.56 | 65.59 | 66 | 66 | -4.87 (-6.87%) | 2,546,737 |
| 10 May 2024 | CNY | 74.39 | 74.55 | 70.63 | 70.87 | 70.87 | -3.59 (-4.82%) | 2,122,177 |
| 9 May 2024 | CNY | 73.59 | 76.5 | 72.59 | 74.46 | 74.46 | +1.77 (+2.43%) | 2,415,649 |
| 8 May 2024 | CNY | 75 | 75.4 | 72.2 | 72.69 | 72.69 | -2.71 (-3.59%) | 2,469,896 |
| 7 May 2024 | CNY | 75.8 | 76.67 | 74.36 | 75.4 | 75.4 | 0.0 (0.0%) | 2,249,745 |
| 6 May 2024 | CNY | 75.09 | 77.09 | 74.3 | 75.4 | 75.4 | +1.95 (+2.65%) | 2,656,287 |
| 30 Apr 2024 | CNY | 73.47 | 75.12 | 72.02 | 73.45 | 73.45 | -0.05 (-0.07%) | 2,475,509 |
| 29 Apr 2024 | CNY | 72.17 | 74.43 | 71.17 | 73.5 | 73.5 | +4.33 (+6.26%) | 3,537,471 |
| 26 Apr 2024 | CNY | 67.91 | 70.4 | 67.33 | 69.17 | 69.17 | +1.26 (+1.86%) | 2,987,471 |
| 25 Apr 2024 | CNY | 65.56 | 70.41 | 65.16 | 67.91 | 67.91 | +1.93 (+2.93%) | 3,289,341 |
| 24 Apr 2024 | CNY | 63.49 | 66.44 | 62.5 | 65.98 | 65.98 | +3.01 (+4.78%) | 1,964,848 |
| 23 Apr 2024 | CNY | 63.22 | 64 | 62.43 | 62.97 | 62.97 | +0.87 (+1.40%) | 1,188,259 |
| 22 Apr 2024 | CNY | 60 | 62.96 | 59.15 | 62.1 | 62.1 | -0.88 (-1.40%) | 1,625,691 |
| 19 Apr 2024 | CNY | 65.77 | 65.84 | 61.85 | 62.98 | 62.98 | -3.12 (-4.72%) | 2,630,302 |
| 18 Apr 2024 | CNY | 65 | 67.98 | 63.5 | 66.1 | 66.1 | +0.47 (+0.72%) | 2,788,226 |
| 17 Apr 2024 | CNY | 60 | 65.79 | 60 | 65.63 | 65.63 | +7.5 (+12.90%) | 3,139,930 |
| 16 Apr 2024 | CNY | 63.87 | 63.87 | 58 | 58.13 | 58.13 | -5.74 (-8.99%) | 2,021,271 |
| 15 Apr 2024 | CNY | 66.42 | 67.79 | 62.48 | 63.87 | 63.87 | -2.55 (-3.84%) | 2,203,442 |
| 12 Apr 2024 | CNY | 66 | 67.95 | 65.59 | 66.42 | 66.42 | +1.51 (+2.33%) | 2,376,475 |
| 11 Apr 2024 | CNY | 64 | 66.49 | 64 | 64.91 | 64.91 | +0.91 (+1.42%) | 2,028,893 |
| 10 Apr 2024 | CNY | 67.01 | 67.51 | 63.57 | 64 | 64 | -3.34 (-4.96%) | 1,925,546 |
| 9 Apr 2024 | CNY | 67.77 | 68.48 | 65.71 | 67.34 | 67.34 | +0.04 (+0.06%) | 3,546,906 |
| 8 Apr 2024 | CNY | 69 | 69.97 | 67 | 67.3 | 67.3 | -4.06 (-5.69%) | 2,864,188 |
