| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 50.26 | 51.13 | 50.04 | 50.62 | 50.62 | -0.08 (-0.16%) | 890,320 |
| 23 May 2024 | CNY | 52.1 | 52.6 | 50.5 | 50.7 | 50.7 | -1.41 (-2.71%) | 1,213,063 |
| 22 May 2024 | CNY | 51.92 | 52.12 | 51.4 | 52.11 | 52.11 | +0.34 (+0.66%) | 793,483 |
| 21 May 2024 | CNY | 52 | 52.01 | 50.91 | 51.77 | 51.77 | -0.28 (-0.54%) | 1,157,872 |
| 20 May 2024 | CNY | 51.96 | 52.22 | 51.21 | 52.05 | 52.05 | +0.12 (+0.23%) | 1,307,467 |
| 17 May 2024 | CNY | 52.3 | 52.63 | 50.65 | 51.93 | 51.93 | -0.82 (-1.55%) | 1,972,679 |
| 16 May 2024 | CNY | 52.45 | 53.34 | 51.7 | 52.75 | 52.75 | -0.06 (-0.11%) | 1,059,785 |
| 15 May 2024 | CNY | 51.99 | 53.23 | 51.42 | 52.81 | 52.81 | +0.93 (+1.79%) | 1,656,527 |
| 14 May 2024 | CNY | 52.98 | 53.2 | 51.16 | 51.88 | 51.88 | -1.3 (-2.44%) | 2,175,778 |
| 13 May 2024 | CNY | 56.5 | 57.57 | 53.1 | 53.18 | 53.18 | -2.67 (-4.78%) | 2,051,868 |
| 10 May 2024 | CNY | 58.61 | 58.7 | 55.83 | 55.85 | 55.85 | -2.6 (-4.45%) | 1,641,703 |
| 9 May 2024 | CNY | 57.5 | 58.85 | 57.37 | 58.45 | 58.45 | +0.73 (+1.26%) | 1,568,796 |
| 8 May 2024 | CNY | 58.03 | 59.38 | 57.01 | 57.72 | 57.72 | -0.61 (-1.05%) | 1,373,555 |
| 7 May 2024 | CNY | 59.4 | 59.4 | 58 | 58.33 | 58.33 | -0.61 (-1.03%) | 1,423,705 |
| 6 May 2024 | CNY | 56.69 | 59.36 | 56.69 | 58.94 | 58.94 | +2.59 (+4.60%) | 2,082,610 |
| 30 Apr 2024 | CNY | 57.3 | 58.5 | 56.31 | 56.35 | 56.35 | -1.34 (-2.32%) | 1,392,605 |
| 29 Apr 2024 | CNY | 56 | 58.59 | 55.88 | 57.69 | 57.69 | +0.86 (+1.51%) | 2,421,281 |
| 26 Apr 2024 | CNY | 58.8 | 58.8 | 53.5 | 56.83 | 56.83 | -1.05 (-1.81%) | 3,093,878 |
| 25 Apr 2024 | CNY | 56.49 | 58.7 | 55.99 | 57.88 | 57.88 | +1.06 (+1.87%) | 955,661 |
| 24 Apr 2024 | CNY | 57.1 | 57.5 | 56 | 56.82 | 56.82 | -0.26 (-0.46%) | 676,600 |
| 23 Apr 2024 | CNY | 59.75 | 60 | 56.6 | 57.08 | 57.08 | -2.32 (-3.91%) | 1,206,173 |
| 22 Apr 2024 | CNY | 57.29 | 59.94 | 57.25 | 59.4 | 59.4 | +1.95 (+3.39%) | 600,355 |
| 19 Apr 2024 | CNY | 57.7 | 58.6 | 57 | 57.45 | 57.45 | -1.02 (-1.74%) | 611,096 |
| 18 Apr 2024 | CNY | 57.7 | 59.47 | 56.5 | 58.47 | 58.47 | +0.2 (+0.34%) | 601,066 |
| 17 Apr 2024 | CNY | 58.3 | 59.8 | 56.98 | 58.27 | 58.27 | +0.74 (+1.29%) | 797,622 |
| 16 Apr 2024 | CNY | 60 | 60 | 56.85 | 57.53 | 57.53 | -2.77 (-4.59%) | 731,411 |
| 15 Apr 2024 | CNY | 62.3 | 63.47 | 59.61 | 60.3 | 60.3 | -1.72 (-2.77%) | 700,218 |
| 12 Apr 2024 | CNY | 61.52 | 62.87 | 61.5 | 62.02 | 62.02 | +0.25 (+0.40%) | 361,732 |
| 11 Apr 2024 | CNY | 62.47 | 63.46 | 61.47 | 61.77 | 61.77 | -0.96 (-1.53%) | 442,530 |
| 10 Apr 2024 | CNY | 64.2 | 64.48 | 62.55 | 62.73 | 62.73 | -1.57 (-2.44%) | 394,956 |
