| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 44.45 | 44.45 | 39.52 | 42.18 | 42.18 | +2.27 (+5.69%) | 9,080,635 |
| 28 May 2024 | CNY | 40.33 | 40.7 | 39.51 | 39.91 | 39.91 | -0.79 (-1.94%) | 3,923,889 |
| 27 May 2024 | CNY | 41.49 | 41.49 | 39.21 | 40.7 | 40.7 | -0.98 (-2.35%) | 6,695,304 |
| 24 May 2024 | CNY | 44.45 | 44.45 | 41.53 | 41.68 | 41.68 | -3.28 (-7.30%) | 9,313,368 |
| 23 May 2024 | CNY | 43.55 | 47.27 | 43.55 | 44.96 | 44.96 | +1.99 (+4.63%) | 12,568,289 |
| 22 May 2024 | CNY | 42 | 43.5 | 41.27 | 42.97 | 42.97 | +0.17 (+0.40%) | 7,100,793 |
| 21 May 2024 | CNY | 42.54 | 43.5 | 41.58 | 42.8 | 42.8 | +0.97 (+2.32%) | 8,479,828 |
| 20 May 2024 | CNY | 41.32 | 42.1 | 41.08 | 41.83 | 41.83 | +0.33 (+0.80%) | 2,972,474 |
| 17 May 2024 | CNY | 40.51 | 41.5 | 40.04 | 41.5 | 41.5 | +0.67 (+1.64%) | 3,202,024 |
| 16 May 2024 | CNY | 40.57 | 41.97 | 40.34 | 40.83 | 40.83 | +0.72 (+1.80%) | 3,948,341 |
| 15 May 2024 | CNY | 40.2 | 41.05 | 40.02 | 40.11 | 40.11 | -0.28 (-0.69%) | 2,358,226 |
| 14 May 2024 | CNY | 40.85 | 42.2 | 40.32 | 40.39 | 40.39 | +0.31 (+0.77%) | 4,044,200 |
| 13 May 2024 | CNY | 41.43 | 41.6 | 39.9 | 40.08 | 40.08 | -1.59 (-3.82%) | 3,569,826 |
| 10 May 2024 | CNY | 41.8 | 42.5 | 41.28 | 41.67 | 41.67 | -0.3 (-0.71%) | 2,922,608 |
| 9 May 2024 | CNY | 42.41 | 42.65 | 41.89 | 41.97 | 41.97 | -0.38 (-0.90%) | 2,613,156 |
| 8 May 2024 | CNY | 42.49 | 43.74 | 41.75 | 42.35 | 42.35 | -0.37 (-0.87%) | 4,109,913 |
| 7 May 2024 | CNY | 42.45 | 43.45 | 42 | 42.72 | 42.72 | +0.27 (+0.64%) | 3,556,600 |
| 6 May 2024 | CNY | 42 | 42.69 | 41.74 | 42.45 | 42.45 | +0.83 (+1.99%) | 3,195,616 |
| 30 Apr 2024 | CNY | 42.1 | 42.8 | 41.21 | 41.62 | 41.62 | -0.52 (-1.23%) | 3,140,300 |
| 29 Apr 2024 | CNY | 40.07 | 42.44 | 40.01 | 42.14 | 42.14 | +1.33 (+3.26%) | 4,792,123 |
| 26 Apr 2024 | CNY | 39.73 | 41.3 | 39.5 | 40.81 | 40.81 | +1 (+2.51%) | 4,109,622 |
| 25 Apr 2024 | CNY | 39.04 | 40.3 | 38.82 | 39.81 | 39.81 | +0.39 (+0.99%) | 3,328,404 |
| 24 Apr 2024 | CNY | 38.11 | 39.44 | 38.11 | 39.42 | 39.42 | +1.38 (+3.63%) | 3,589,824 |
| 23 Apr 2024 | CNY | 38.36 | 38.97 | 38.02 | 38.04 | 38.04 | +0.43 (+1.14%) | 2,845,500 |
| 22 Apr 2024 | CNY | 37.2 | 38.28 | 36.81 | 37.61 | 37.61 | -0.98 (-2.54%) | 3,042,486 |
| 19 Apr 2024 | CNY | 39.16 | 39.54 | 38.22 | 38.59 | 38.59 | -0.9 (-2.28%) | 3,494,232 |
| 18 Apr 2024 | CNY | 39.72 | 40.32 | 39.1 | 39.49 | 39.49 | -0.7 (-1.74%) | 5,348,416 |
| 17 Apr 2024 | CNY | 37.77 | 40.19 | 37.77 | 40.19 | 40.19 | +3.65 (+9.99%) | 7,679,457 |
| 16 Apr 2024 | CNY | 40.54 | 40.57 | 36.54 | 36.54 | 36.54 | -4.06 (-10.00%) | 6,091,663 |
| 15 Apr 2024 | CNY | 43.6 | 43.6 | 40 | 40.6 | 40.6 | -3.72 (-8.39%) | 6,724,377 |
