| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 49.11 | 49.21 | 47.64 | 48.15 | 48.15 | -0.79 (-1.61%) | 1,303,640 |
| 3 Jun 2024 | CNY | 49.95 | 50.58 | 48 | 48.94 | 48.94 | -1.89 (-3.72%) | 1,750,000 |
| 31 May 2024 | CNY | 49.11 | 52.14 | 49.11 | 50.83 | 50.83 | +1.63 (+3.31%) | 2,420,400 |
| 30 May 2024 | CNY | 47.8 | 49.35 | 46.6 | 49.2 | 49.2 | +1.94 (+4.10%) | 1,446,642 |
| 29 May 2024 | CNY | 45.5 | 47.3 | 45.28 | 47.26 | 47.26 | +1.87 (+4.12%) | 853,861 |
| 28 May 2024 | CNY | 45.66 | 45.92 | 44.25 | 45.39 | 45.39 | -0.31 (-0.68%) | 622,700 |
| 27 May 2024 | CNY | 43.98 | 46.88 | 43.9 | 45.7 | 45.7 | +1.8 (+4.10%) | 1,051,235 |
| 24 May 2024 | CNY | 45.26 | 45.74 | 43.9 | 43.9 | 43.9 | -1.67 (-3.66%) | 607,779 |
| 23 May 2024 | CNY | 47.46 | 47.46 | 45.46 | 45.57 | 45.57 | -1.87 (-3.94%) | 1,074,100 |
| 22 May 2024 | CNY | 44.21 | 47.56 | 43.86 | 47.44 | 47.44 | +3.26 (+7.38%) | 2,140,984 |
| 21 May 2024 | CNY | 44.09 | 44.88 | 43.36 | 44.18 | 44.18 | +0.18 (+0.41%) | 794,400 |
| 20 May 2024 | CNY | 42.34 | 44.08 | 42.01 | 44 | 44 | +1.65 (+3.90%) | 1,092,400 |
| 17 May 2024 | CNY | 42.6 | 42.7 | 42.01 | 42.35 | 42.35 | -0.25 (-0.59%) | 402,900 |
| 16 May 2024 | CNY | 42.2 | 42.79 | 41.8 | 42.6 | 42.6 | +0.51 (+1.21%) | 659,000 |
| 15 May 2024 | CNY | 42.51 | 42.69 | 42 | 42.09 | 42.09 | -0.32 (-0.75%) | 361,300 |
| 14 May 2024 | CNY | 42.1 | 42.84 | 41.84 | 42.41 | 42.41 | +0.39 (+0.93%) | 675,400 |
| 13 May 2024 | CNY | 41.07 | 42.32 | 40.69 | 42.02 | 42.02 | +0.42 (+1.01%) | 988,637 |
| 10 May 2024 | CNY | 42.36 | 42.75 | 41.5 | 41.6 | 41.6 | -1.17 (-2.74%) | 930,763 |
| 9 May 2024 | CNY | 41.5 | 43.04 | 41.49 | 42.77 | 42.77 | +1.71 (+4.16%) | 1,417,563 |
| 8 May 2024 | CNY | 41.55 | 41.8 | 40.95 | 41.06 | 41.06 | -0.51 (-1.23%) | 917,200 |
| 7 May 2024 | CNY | 42 | 42.61 | 41.29 | 41.57 | 41.57 | -0.6 (-1.42%) | 1,029,000 |
| 6 May 2024 | CNY | 40.5 | 42.5 | 39.82 | 42.17 | 42.17 | +2.71 (+6.87%) | 2,631,595 |
| 30 Apr 2024 | CNY | 39.37 | 40 | 39.05 | 39.46 | 39.46 | -0.25 (-0.63%) | 1,422,202 |
| 29 Apr 2024 | CNY | 36.75 | 39.98 | 36.75 | 39.71 | 39.71 | +3.24 (+8.88%) | 2,214,542 |
| 26 Apr 2024 | CNY | 37.12 | 37.59 | 35.8 | 36.47 | 36.47 | -0.7 (-1.88%) | 1,220,500 |
| 25 Apr 2024 | CNY | 37.48 | 38.15 | 37 | 37.17 | 37.17 | -0.4 (-1.06%) | 497,800 |
| 24 Apr 2024 | CNY | 36.88 | 37.6 | 36 | 37.57 | 37.57 | +0.57 (+1.54%) | 835,100 |
| 23 Apr 2024 | CNY | 35.25 | 37.97 | 35.05 | 37 | 37 | +1.76 (+4.99%) | 1,686,840 |
| 22 Apr 2024 | CNY | 34.44 | 35.49 | 33.59 | 35.24 | 35.24 | +0.65 (+1.88%) | 953,400 |
| 19 Apr 2024 | CNY | 35.19 | 35.65 | 34.47 | 34.59 | 34.59 | -0.96 (-2.70%) | 721,792 |
