| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 29.65 | 31.3 | 29.25 | 30.91 | 30.91 | +1.24 (+4.18%) | 38,641,917 |
| 31 May 2024 | CNY | 30.11 | 30.17 | 29.39 | 29.67 | 29.67 | -0.46 (-1.53%) | 12,736,659 |
| 30 May 2024 | CNY | 30 | 30.75 | 29.67 | 30.13 | 30.13 | +0.42 (+1.41%) | 19,569,080 |
| 29 May 2024 | CNY | 29.88 | 30.3 | 29.32 | 29.71 | 29.71 | -0.17 (-0.57%) | 12,023,570 |
| 28 May 2024 | CNY | 29.8 | 31.1 | 29.65 | 29.88 | 29.88 | -0.2 (-0.66%) | 20,501,564 |
| 27 May 2024 | CNY | 28.4 | 31.01 | 28.3 | 30.08 | 30.08 | +1.62 (+5.69%) | 35,455,035 |
| 24 May 2024 | CNY | 27.1 | 28.99 | 27.1 | 28.46 | 28.46 | +1.36 (+5.02%) | 22,282,547 |
| 23 May 2024 | CNY | 27.23 | 27.34 | 26.8 | 27.1 | 27.1 | -0.32 (-1.17%) | 10,461,625 |
| 22 May 2024 | CNY | 28.04 | 28.18 | 27.21 | 27.42 | 27.42 | -0.85 (-3.01%) | 13,378,004 |
| 21 May 2024 | CNY | 28.57 | 28.93 | 28.08 | 28.27 | 28.27 | -0.29 (-1.02%) | 11,707,275 |
| 20 May 2024 | CNY | 27.58 | 28.8 | 27.25 | 28.56 | 28.56 | +1.16 (+4.23%) | 19,723,885 |
| 17 May 2024 | CNY | 27.53 | 27.59 | 26.89 | 27.4 | 27.4 | -0.2 (-0.72%) | 12,347,779 |
| 16 May 2024 | CNY | 27.82 | 27.98 | 27.4 | 27.6 | 27.6 | -0.33 (-1.18%) | 14,399,530 |
| 15 May 2024 | CNY | 28.61 | 29.09 | 27.79 | 27.93 | 27.93 | -0.62 (-2.17%) | 13,511,990 |
| 14 May 2024 | CNY | 29 | 29.27 | 28.46 | 28.55 | 28.55 | -0.67 (-2.29%) | 20,527,420 |
| 13 May 2024 | CNY | 28.29 | 29.67 | 27.91 | 29.22 | 29.22 | +0.84 (+2.96%) | 29,272,142 |
| 10 May 2024 | CNY | 27.18 | 28.62 | 27.01 | 28.38 | 28.38 | +1.13 (+4.15%) | 25,453,094 |
| 9 May 2024 | CNY | 26.27 | 27.41 | 26.06 | 27.25 | 27.25 | +1.16 (+4.45%) | 26,402,494 |
| 8 May 2024 | CNY | 26.03 | 26.86 | 25.92 | 26.09 | 26.09 | +0.03 (+0.12%) | 22,922,133 |
| 7 May 2024 | CNY | 25.85 | 26.52 | 25.81 | 26.06 | 26.06 | +0.03 (+0.12%) | 15,503,193 |
| 6 May 2024 | CNY | 26.5 | 26.67 | 25.4 | 26.03 | 26.03 | -0.46 (-1.74%) | 30,449,796 |
| 30 Apr 2024 | CNY | 27.4 | 27.77 | 26.35 | 26.49 | 26.49 | -0.42 (-1.56%) | 20,032,270 |
| 29 Apr 2024 | CNY | 26.81 | 27.48 | 26.73 | 26.91 | 26.91 | +0.31 (+1.17%) | 21,023,570 |
| 26 Apr 2024 | CNY | 26.92 | 27.41 | 26.48 | 26.6 | 26.6 | -0.4 (-1.48%) | 17,428,183 |
| 25 Apr 2024 | CNY | 27.46 | 27.46 | 26.9 | 27 | 27 | -0.46 (-1.68%) | 8,815,602 |
| 24 Apr 2024 | CNY | 26.83 | 27.47 | 26.71 | 27.46 | 27.46 | +0.63 (+2.35%) | 11,050,788 |
| 23 Apr 2024 | CNY | 27.42 | 27.54 | 26.21 | 26.83 | 26.83 | -0.6 (-2.19%) | 20,256,008 |
| 22 Apr 2024 | CNY | 28.25 | 28.58 | 27.27 | 27.43 | 27.43 | -0.67 (-2.38%) | 14,365,886 |
| 19 Apr 2024 | CNY | 28 | 28.38 | 27.7 | 28.1 | 28.1 | 0.0 (0.0%) | 11,884,634 |
| 18 Apr 2024 | CNY | 27.7 | 28.76 | 27.5 | 28.1 | 28.1 | +0.32 (+1.15%) | 19,647,741 |
