| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 59.06 | 59.9 | 58.08 | 59.18 | 59.18 | +0.12 (+0.20%) | 6,070,636 |
| 16 May 2024 | CNY | 60 | 60.79 | 57.81 | 59.06 | 59.06 | -0.39 (-0.66%) | 1,805,787 |
| 15 May 2024 | CNY | 59.94 | 60.95 | 58.61 | 59.45 | 59.45 | -0.85 (-1.41%) | 1,275,267 |
| 14 May 2024 | CNY | 57.54 | 60.87 | 57 | 60.3 | 60.3 | +2.96 (+5.16%) | 2,261,064 |
| 13 May 2024 | CNY | 56.61 | 58.2 | 55.56 | 57.34 | 57.34 | +0.32 (+0.56%) | 1,852,348 |
| 10 May 2024 | CNY | 58.44 | 59.25 | 56.56 | 57.02 | 57.02 | -1.42 (-2.43%) | 1,754,007 |
| 9 May 2024 | CNY | 55.94 | 58.72 | 55.7 | 58.44 | 58.44 | +2.16 (+3.84%) | 1,610,430 |
| 8 May 2024 | CNY | 56.92 | 57.9 | 55.68 | 56.28 | 56.28 | -0.74 (-1.30%) | 1,534,384 |
| 7 May 2024 | CNY | 55.09 | 57.57 | 54.91 | 57.02 | 57.02 | +1.66 (+3.00%) | 2,183,307 |
| 6 May 2024 | CNY | 53.82 | 55.83 | 52.5 | 55.36 | 55.36 | +1.56 (+2.90%) | 2,562,790 |
| 30 Apr 2024 | CNY | 53 | 55.89 | 52.81 | 53.8 | 53.8 | +0.78 (+1.47%) | 2,764,077 |
| 29 Apr 2024 | CNY | 51.63 | 53.88 | 50.52 | 53.02 | 53.02 | +1.16 (+2.24%) | 2,140,221 |
| 26 Apr 2024 | CNY | 51.99 | 52.85 | 51.51 | 51.86 | 51.86 | -0.56 (-1.07%) | 1,865,122 |
| 25 Apr 2024 | CNY | 53.19 | 53.23 | 51.92 | 52.42 | 52.42 | -1.06 (-1.98%) | 1,652,414 |
| 24 Apr 2024 | CNY | 52.41 | 54.68 | 52.26 | 53.48 | 53.48 | +1.08 (+2.06%) | 2,715,661 |
| 23 Apr 2024 | CNY | 52.5 | 53.58 | 51.86 | 52.4 | 52.4 | -0.45 (-0.85%) | 1,938,821 |
| 22 Apr 2024 | CNY | 53.62 | 54.93 | 52.25 | 52.85 | 52.85 | -0.45 (-0.84%) | 2,119,664 |
| 19 Apr 2024 | CNY | 52.61 | 54 | 51.82 | 53.3 | 53.3 | +0.39 (+0.74%) | 2,354,057 |
| 18 Apr 2024 | CNY | 53 | 54.35 | 52.32 | 52.91 | 52.91 | -1.44 (-2.65%) | 3,494,307 |
| 17 Apr 2024 | CNY | 51.77 | 55.64 | 51 | 54.35 | 54.35 | +1.64 (+3.11%) | 4,368,601 |
| 16 Apr 2024 | CNY | 50.96 | 55.14 | 48.88 | 52.71 | 52.71 | +3.94 (+8.08%) | 6,569,592 |
| 15 Apr 2024 | CNY | 48.08 | 49.7 | 47.42 | 48.77 | 48.77 | +0.69 (+1.44%) | 2,806,262 |
| 12 Apr 2024 | CNY | 48.25 | 49.18 | 47.78 | 48.08 | 48.08 | -0.09 (-0.19%) | 1,564,554 |
| 11 Apr 2024 | CNY | 46.53 | 48.8 | 46.51 | 48.17 | 48.17 | +1.46 (+3.13%) | 2,268,844 |
| 10 Apr 2024 | CNY | 48.36 | 48.71 | 46.59 | 46.71 | 46.71 | -2 (-4.11%) | 2,557,676 |
| 9 Apr 2024 | CNY | 47.81 | 49.65 | 47.29 | 48.71 | 48.71 | +0.11 (+0.23%) | 2,563,052 |
| 8 Apr 2024 | CNY | 46.43 | 50.3 | 46.32 | 48.6 | 48.6 | +2.3 (+4.97%) | 4,397,481 |
| 3 Apr 2024 | CNY | 44.26 | 47.32 | 43.98 | 46.3 | 46.3 | +2.13 (+4.82%) | 3,365,538 |
| 2 Apr 2024 | CNY | 43.99 | 44.36 | 43.32 | 44.17 | 44.17 | +0.07 (+0.16%) | 1,322,636 |
| 1 Apr 2024 | CNY | 42.13 | 44.45 | 42.12 | 44.1 | 44.1 | +2.23 (+5.33%) | 1,760,436 |
