| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 52.71 | 52.71 | 51.52 | 51.67 | 51.67 | -1.38 (-2.60%) | 908,747 |
| 20 May 2024 | CNY | 51.74 | 53.5 | 51.22 | 53.05 | 53.05 | +1.25 (+2.41%) | 1,398,027 |
| 17 May 2024 | CNY | 51.46 | 52.14 | 51.03 | 51.8 | 51.8 | +0.53 (+1.03%) | 730,248 |
| 16 May 2024 | CNY | 51.2 | 51.97 | 51.04 | 51.27 | 51.27 | +0.08 (+0.16%) | 687,639 |
| 15 May 2024 | CNY | 51.93 | 52.26 | 51.11 | 51.19 | 51.19 | -0.74 (-1.42%) | 899,976 |
| 14 May 2024 | CNY | 52.22 | 53.13 | 51.7 | 51.93 | 51.93 | -0.46 (-0.88%) | 1,172,999 |
| 13 May 2024 | CNY | 51.98 | 53.03 | 50.6 | 52.39 | 52.39 | +0.31 (+0.60%) | 1,895,137 |
| 10 May 2024 | CNY | 53.98 | 53.98 | 52.06 | 52.08 | 52.08 | -1.62 (-3.02%) | 1,333,573 |
| 9 May 2024 | CNY | 52.6 | 53.89 | 51.97 | 53.7 | 53.7 | +0.67 (+1.26%) | 1,834,461 |
| 8 May 2024 | CNY | 53.99 | 54 | 52.43 | 53.03 | 53.03 | -0.97 (-1.80%) | 1,339,725 |
| 7 May 2024 | CNY | 52.22 | 54.49 | 51.91 | 54 | 54 | +1.82 (+3.49%) | 2,098,356 |
| 6 May 2024 | CNY | 52.7 | 52.7 | 51.89 | 52.18 | 52.18 | +0.18 (+0.35%) | 1,233,509 |
| 30 Apr 2024 | CNY | 53.26 | 54.29 | 51.23 | 52 | 52 | -1.59 (-2.97%) | 1,472,363 |
| 29 Apr 2024 | CNY | 53.8 | 54.55 | 53.03 | 53.59 | 53.59 | +0.74 (+1.40%) | 1,377,474 |
| 26 Apr 2024 | CNY | 51.38 | 52.99 | 51.03 | 52.85 | 52.85 | +1.74 (+3.40%) | 1,302,291 |
| 25 Apr 2024 | CNY | 52.77 | 52.96 | 51.02 | 51.11 | 51.11 | -1.76 (-3.33%) | 1,399,471 |
| 24 Apr 2024 | CNY | 51.93 | 53.49 | 51.88 | 52.87 | 52.87 | +0.7 (+1.34%) | 1,139,603 |
| 23 Apr 2024 | CNY | 53.05 | 53.77 | 51.47 | 52.17 | 52.17 | -1.36 (-2.54%) | 1,523,382 |
| 22 Apr 2024 | CNY | 52.18 | 54.38 | 51.58 | 53.53 | 53.53 | -0.03 (-0.06%) | 1,710,115 |
| 19 Apr 2024 | CNY | 50.9 | 55.39 | 50.65 | 53.56 | 53.56 | +2.4 (+4.69%) | 2,858,246 |
| 18 Apr 2024 | CNY | 50.03 | 52.23 | 50.03 | 51.16 | 51.16 | +0.53 (+1.05%) | 970,522 |
| 17 Apr 2024 | CNY | 48.69 | 50.63 | 48.69 | 50.63 | 50.63 | +2.36 (+4.89%) | 1,123,833 |
| 16 Apr 2024 | CNY | 51.69 | 51.69 | 48.21 | 48.27 | 48.27 | -3.63 (-6.99%) | 1,657,458 |
| 15 Apr 2024 | CNY | 52.58 | 53.68 | 50.91 | 51.9 | 51.9 | +0.03 (+0.06%) | 1,214,466 |
| 12 Apr 2024 | CNY | 51.58 | 53.5 | 51.37 | 51.87 | 51.87 | +0.67 (+1.31%) | 956,930 |
| 11 Apr 2024 | CNY | 51.7 | 51.91 | 50.61 | 51.2 | 51.2 | -0.54 (-1.04%) | 997,066 |
| 10 Apr 2024 | CNY | 54 | 54.85 | 51.16 | 51.74 | 51.74 | -2.46 (-4.54%) | 1,530,721 |
| 9 Apr 2024 | CNY | 52.98 | 54.48 | 52.2 | 54.2 | 54.2 | +1.6 (+3.04%) | 1,610,038 |
| 8 Apr 2024 | CNY | 52.48 | 53.66 | 52.11 | 52.6 | 52.6 | +0.19 (+0.36%) | 1,386,171 |
| 3 Apr 2024 | CNY | 52.87 | 53.62 | 52 | 52.41 | 52.41 | -0.52 (-0.98%) | 1,117,585 |
