| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 56.84 | 58.75 | 56.81 | 58.35 | 58.35 | +1.42 (+2.49%) | 1,138,961 |
| 17 May 2024 | CNY | 55.77 | 57.29 | 55.68 | 56.93 | 56.93 | +1.16 (+2.08%) | 724,660 |
| 16 May 2024 | CNY | 55.88 | 56.26 | 55.68 | 55.77 | 55.77 | -0.09 (-0.16%) | 338,658 |
| 15 May 2024 | CNY | 56.01 | 56.39 | 55.85 | 55.86 | 55.86 | -0.24 (-0.43%) | 407,071 |
| 14 May 2024 | CNY | 57.49 | 57.55 | 56 | 56.1 | 56.1 | -0.86 (-1.51%) | 756,288 |
| 13 May 2024 | CNY | 56.3 | 57.76 | 55.62 | 56.96 | 56.96 | +0.41 (+0.73%) | 1,227,817 |
| 10 May 2024 | CNY | 57.59 | 57.62 | 56.42 | 56.55 | 56.55 | -1.02 (-1.77%) | 756,544 |
| 9 May 2024 | CNY | 55.47 | 57.6 | 55.44 | 57.57 | 57.57 | +2.02 (+3.64%) | 1,682,807 |
| 8 May 2024 | CNY | 56.36 | 56.36 | 55.5 | 55.55 | 55.55 | -0.65 (-1.16%) | 582,621 |
| 7 May 2024 | CNY | 56 | 56.6 | 55.71 | 56.2 | 56.2 | +0.28 (+0.50%) | 1,008,789 |
| 6 May 2024 | CNY | 56.88 | 57.29 | 55.88 | 55.92 | 55.92 | -0.68 (-1.20%) | 1,392,829 |
| 30 Apr 2024 | CNY | 56.8 | 57.11 | 56.02 | 56.6 | 56.6 | -0.1 (-0.18%) | 818,538 |
| 29 Apr 2024 | CNY | 56.01 | 56.89 | 56.01 | 56.7 | 56.7 | +1.05 (+1.89%) | 889,101 |
| 26 Apr 2024 | CNY | 55.15 | 56.14 | 55 | 55.65 | 55.65 | +0.5 (+0.91%) | 853,974 |
| 25 Apr 2024 | CNY | 56 | 56 | 54.65 | 55.15 | 55.15 | -0.04 (-0.07%) | 471,460 |
| 24 Apr 2024 | CNY | 53.9 | 55.37 | 53.69 | 55.19 | 55.19 | +0.98 (+1.81%) | 775,676 |
| 23 Apr 2024 | CNY | 55.65 | 55.97 | 53.62 | 54.21 | 54.21 | -1.7 (-3.04%) | 1,156,846 |
| 22 Apr 2024 | CNY | 54.43 | 56.26 | 53.89 | 55.91 | 55.91 | +1.23 (+2.25%) | 1,103,913 |
| 19 Apr 2024 | CNY | 54.89 | 55.49 | 54.38 | 54.68 | 54.68 | -0.38 (-0.69%) | 644,141 |
| 18 Apr 2024 | CNY | 55 | 55.89 | 54.8 | 55.06 | 55.06 | 0.0 (0.0%) | 866,042 |
| 17 Apr 2024 | CNY | 54.03 | 55.39 | 54.03 | 55.06 | 55.06 | +1.06 (+1.96%) | 651,558 |
| 16 Apr 2024 | CNY | 55.37 | 55.5 | 53.5 | 54 | 54 | -1.55 (-2.79%) | 1,234,793 |
| 15 Apr 2024 | CNY | 55.25 | 55.85 | 54.46 | 55.55 | 55.55 | +0.31 (+0.56%) | 852,991 |
| 12 Apr 2024 | CNY | 54.57 | 55.96 | 54.1 | 55.24 | 55.24 | +0.53 (+0.97%) | 825,591 |
| 11 Apr 2024 | CNY | 55.3 | 55.3 | 54.3 | 54.71 | 54.71 | -0.49 (-0.89%) | 789,677 |
| 10 Apr 2024 | CNY | 56.3 | 57.4 | 54.67 | 55.2 | 55.2 | -1.04 (-1.85%) | 1,231,538 |
| 9 Apr 2024 | CNY | 55.89 | 56.5 | 55 | 56.24 | 56.24 | +0.8 (+1.44%) | 983,301 |
| 8 Apr 2024 | CNY | 54.42 | 56.12 | 54.42 | 55.44 | 55.44 | +0.74 (+1.35%) | 1,288,519 |
| 3 Apr 2024 | CNY | 54.01 | 55.21 | 53.63 | 54.7 | 54.7 | +0.61 (+1.13%) | 1,168,180 |
| 2 Apr 2024 | CNY | 53.78 | 54.88 | 52.98 | 54.09 | 54.09 | +0.14 (+0.26%) | 1,232,358 |
