| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 31 | 31 | 30.3429 | 30.5571 | 30.5571 | -0.507 (-1.63%) | 501,547 |
| 22 May 2024 | CNY | 30.8786 | 31.1429 | 30.7357 | 31.0643 | 31.0643 | +0.236 (+0.76%) | 403,958 |
| 21 May 2024 | CNY | 31.7857 | 31.7857 | 30.7857 | 30.8286 | 30.8286 | -0.957 (-3.01%) | 625,737 |
| 20 May 2024 | CNY | 31.5929 | 32.1286 | 31.5857 | 31.7857 | 31.7857 | +0.214 (+0.68%) | 422,072 |
| 17 May 2024 | CNY | 31.4286 | 31.6143 | 31.2857 | 31.5714 | 31.5714 | +0.121 (+0.39%) | 474,392 |
| 16 May 2024 | CNY | 31.8357 | 31.8357 | 31.45 | 31.45 | 31.45 | -0.043 (-0.14%) | 410,411 |
| 15 May 2024 | CNY | 31.4571 | 32 | 31.4571 | 31.4929 | 31.4929 | -0.314 (-0.99%) | 380,111 |
| 14 May 2024 | CNY | 31.75 | 32.0714 | 31.5857 | 31.8071 | 31.8071 | +0.129 (+0.41%) | 492,791 |
| 13 May 2024 | CNY | 32.5714 | 32.7 | 31.4286 | 31.6786 | 31.6786 | -1.014 (-3.10%) | 1,142,468 |
| 10 May 2024 | CNY | 33.8571 | 33.8571 | 32.6857 | 32.6929 | 32.6929 | -13.987 (-29.96%) | 1,001,112 |
| 9 May 2024 | CNY | 46.09 | 47.79 | 46.09 | 46.68 | 46.68 | +0.57 (+1.24%) | 806,478 |
| 8 May 2024 | CNY | 48.1 | 48.27 | 46.05 | 46.11 | 46.11 | -1.77 (-3.70%) | 795,388 |
| 7 May 2024 | CNY | 47.82 | 48.5 | 47.51 | 47.88 | 47.88 | +0.06 (+0.13%) | 598,517 |
| 6 May 2024 | CNY | 46.91 | 48.62 | 46.9 | 47.82 | 47.82 | +1.27 (+2.73%) | 773,412 |
| 30 Apr 2024 | CNY | 46.98 | 47.6 | 46.4 | 46.55 | 46.55 | -0.75 (-1.59%) | 730,177 |
| 29 Apr 2024 | CNY | 46.5 | 48.61 | 45.4 | 47.3 | 47.3 | -1.91 (-3.88%) | 1,878,536 |
| 26 Apr 2024 | CNY | 46.99 | 49.25 | 46.38 | 49.21 | 49.21 | +2.42 (+5.17%) | 1,220,477 |
| 25 Apr 2024 | CNY | 46.3 | 47.23 | 46.27 | 46.79 | 46.79 | +0.06 (+0.13%) | 448,277 |
| 24 Apr 2024 | CNY | 46.29 | 46.76 | 45.31 | 46.73 | 46.73 | +0.16 (+0.34%) | 516,388 |
| 23 Apr 2024 | CNY | 47.88 | 48.51 | 46.5 | 46.57 | 46.57 | -0.83 (-1.75%) | 465,026 |
| 22 Apr 2024 | CNY | 47.11 | 47.95 | 47.11 | 47.4 | 47.4 | -0.5 (-1.04%) | 281,884 |
| 19 Apr 2024 | CNY | 47.61 | 48.14 | 47.18 | 47.9 | 47.9 | -0.09 (-0.19%) | 312,634 |
| 18 Apr 2024 | CNY | 48.53 | 48.59 | 47.21 | 47.99 | 47.99 | -0.14 (-0.29%) | 654,794 |
| 17 Apr 2024 | CNY | 45.44 | 48.4 | 45.41 | 48.13 | 48.13 | +2.93 (+6.48%) | 860,417 |
| 16 Apr 2024 | CNY | 47.32 | 47.9 | 45.2 | 45.2 | 45.2 | -2.31 (-4.86%) | 823,438 |
| 15 Apr 2024 | CNY | 48.48 | 49 | 47.08 | 47.51 | 47.51 | -0.95 (-1.96%) | 1,163,210 |
| 12 Apr 2024 | CNY | 49 | 49.21 | 47.73 | 48.46 | 48.46 | -0.29 (-0.59%) | 914,110 |
| 11 Apr 2024 | CNY | 46.45 | 49.5 | 46.25 | 48.75 | 48.75 | +2.13 (+4.57%) | 2,016,180 |
| 10 Apr 2024 | CNY | 46.01 | 47.14 | 44.8 | 46.62 | 46.62 | +0.65 (+1.41%) | 1,388,955 |
| 9 Apr 2024 | CNY | 45.75 | 46.4 | 45.29 | 45.97 | 45.97 | +0.2 (+0.44%) | 694,157 |
