| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 27.39 | 27.88 | 27.25 | 27.65 | 27.65 | +0.41 (+1.51%) | 5,662,500 |
| 30 May 2024 | CNY | 26.51 | 27.7 | 26.36 | 27.24 | 27.24 | +0.61 (+2.29%) | 6,950,452 |
| 29 May 2024 | CNY | 25.66 | 26.79 | 25.65 | 26.63 | 26.63 | +0.83 (+3.22%) | 9,742,803 |
| 28 May 2024 | CNY | 26.46 | 26.6 | 25.7 | 25.8 | 25.8 | -0.78 (-2.93%) | 6,764,836 |
| 27 May 2024 | CNY | 26.6 | 26.66 | 26.03 | 26.58 | 26.58 | -0.12 (-0.45%) | 5,417,012 |
| 24 May 2024 | CNY | 26.61 | 27.3 | 26.54 | 26.7 | 26.7 | -0.09 (-0.34%) | 5,241,511 |
| 23 May 2024 | CNY | 26.28 | 27.24 | 26.19 | 26.79 | 26.79 | +0.62 (+2.37%) | 10,298,740 |
| 22 May 2024 | CNY | 26.35 | 26.73 | 25.98 | 26.17 | 26.17 | -0.05 (-0.19%) | 7,987,209 |
| 21 May 2024 | CNY | 26.81 | 26.89 | 26.03 | 26.22 | 26.22 | -0.7 (-2.60%) | 12,233,380 |
| 20 May 2024 | CNY | 27.18 | 27.45 | 26.72 | 26.92 | 26.92 | -0.39 (-1.43%) | 7,287,659 |
| 17 May 2024 | CNY | 27.56 | 27.72 | 26.9 | 27.31 | 27.31 | -0.1 (-0.36%) | 5,002,270 |
| 16 May 2024 | CNY | 27.97 | 28.1 | 27.21 | 27.41 | 27.41 | -0.56 (-2.00%) | 6,066,721 |
| 15 May 2024 | CNY | 28.9 | 28.9 | 27.92 | 27.97 | 27.97 | -0.66 (-2.31%) | 6,292,536 |
| 14 May 2024 | CNY | 28.94 | 29.24 | 28.56 | 28.63 | 28.63 | -0.27 (-0.93%) | 5,013,000 |
| 13 May 2024 | CNY | 28.9 | 29.6 | 28.7 | 28.9 | 28.9 | +0.05 (+0.17%) | 5,296,159 |
| 10 May 2024 | CNY | 29.7 | 29.8 | 28.73 | 28.85 | 28.85 | -0.91 (-3.06%) | 7,528,292 |
| 9 May 2024 | CNY | 29.8 | 30.2 | 28.8 | 29.76 | 29.76 | -0.04 (-0.13%) | 5,880,174 |
| 8 May 2024 | CNY | 29.8 | 30.47 | 29.71 | 29.8 | 29.8 | -0.1 (-0.33%) | 5,262,993 |
| 7 May 2024 | CNY | 30.46 | 30.48 | 29.61 | 29.9 | 29.9 | -0.44 (-1.45%) | 6,891,279 |
| 6 May 2024 | CNY | 29.5 | 30.34 | 29.25 | 30.34 | 30.34 | +1.05 (+3.58%) | 9,438,978 |
| 30 Apr 2024 | CNY | 29.65 | 29.98 | 29.26 | 29.29 | 29.29 | -0.48 (-1.61%) | 5,128,006 |
| 29 Apr 2024 | CNY | 29.9 | 29.98 | 28.41 | 29.77 | 29.77 | -0.1 (-0.33%) | 8,560,712 |
| 26 Apr 2024 | CNY | 29.92 | 30.1 | 29.58 | 29.87 | 29.87 | +0.02 (+0.07%) | 3,462,500 |
| 25 Apr 2024 | CNY | 29.51 | 30.2 | 29.51 | 29.85 | 29.85 | +0.16 (+0.54%) | 3,676,629 |
| 24 Apr 2024 | CNY | 29.23 | 29.75 | 29.19 | 29.69 | 29.69 | +0.35 (+1.19%) | 2,946,955 |
| 23 Apr 2024 | CNY | 29.63 | 29.86 | 28.88 | 29.34 | 29.34 | -0.29 (-0.98%) | 2,524,002 |
| 22 Apr 2024 | CNY | 30 | 30.22 | 29.58 | 29.63 | 29.63 | -0.37 (-1.23%) | 4,400,475 |
| 19 Apr 2024 | CNY | 29.7 | 30.07 | 29 | 30 | 30 | +0.2 (+0.67%) | 4,762,053 |
| 18 Apr 2024 | CNY | 29.4 | 30.08 | 29.3 | 29.8 | 29.8 | +0.32 (+1.09%) | 4,779,871 |
| 17 Apr 2024 | CNY | 29.83 | 30.09 | 29.08 | 29.48 | 29.48 | -0.19 (-0.64%) | 4,582,786 |
