| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 31.88 | 32.28 | 31.03 | 31.16 | 31.16 | -0.99 (-3.08%) | 66,720,054 |
| 27 May 2024 | CNY | 31.49 | 32.24 | 31.12 | 32.15 | 32.15 | +0.91 (+2.91%) | 40,213,222 |
| 24 May 2024 | CNY | 32.15 | 33.33 | 31.11 | 31.24 | 31.24 | -0.91 (-2.83%) | 48,046,885 |
| 23 May 2024 | CNY | 32.6 | 32.88 | 31.65 | 32.15 | 32.15 | +0.07 (+0.22%) | 34,191,580 |
| 22 May 2024 | CNY | 32.33 | 32.7 | 31.93 | 32.08 | 32.08 | -0.49 (-1.50%) | 26,729,164 |
| 21 May 2024 | CNY | 32.55 | 32.87 | 32.24 | 32.57 | 32.57 | +0.02 (+0.06%) | 29,730,043 |
| 20 May 2024 | CNY | 31.8 | 32.8 | 31.36 | 32.55 | 32.55 | +0.14 (+0.43%) | 35,699,372 |
| 17 May 2024 | CNY | 32.53 | 32.71 | 31.63 | 32.41 | 32.41 | -0.47 (-1.43%) | 39,971,990 |
| 16 May 2024 | CNY | 32.6 | 33.48 | 32.35 | 32.88 | 32.88 | +1.02 (+3.20%) | 54,366,678 |
| 15 May 2024 | CNY | 31.11 | 32.66 | 31.1 | 31.86 | 31.86 | +0.48 (+1.53%) | 38,450,962 |
| 14 May 2024 | CNY | 32.12 | 32.77 | 31.29 | 31.38 | 31.38 | -0.48 (-1.51%) | 37,925,282 |
| 13 May 2024 | CNY | 31.51 | 32.27 | 31.31 | 31.86 | 31.86 | +0.47 (+1.50%) | 34,947,191 |
| 10 May 2024 | CNY | 31.9 | 31.9 | 30.91 | 31.39 | 31.39 | -0.75 (-2.33%) | 36,423,129 |
| 9 May 2024 | CNY | 32.16 | 32.34 | 31.51 | 32.14 | 32.14 | -0.25 (-0.77%) | 36,414,180 |
| 8 May 2024 | CNY | 32.28 | 33.02 | 32 | 32.39 | 32.39 | -0.19 (-0.58%) | 32,238,411 |
| 7 May 2024 | CNY | 33.42 | 33.95 | 32.15 | 32.58 | 32.58 | -0.52 (-1.57%) | 47,325,051 |
| 6 May 2024 | CNY | 34.2 | 34.39 | 33.02 | 33.1 | 33.1 | -0.4 (-1.19%) | 46,462,993 |
| 30 Apr 2024 | CNY | 33.52 | 34.66 | 33.23 | 33.5 | 33.5 | -0.03 (-0.09%) | 50,346,083 |
| 29 Apr 2024 | CNY | 33.43 | 34.22 | 33 | 33.53 | 33.53 | +0.37 (+1.12%) | 48,812,439 |
| 26 Apr 2024 | CNY | 31.98 | 33.89 | 31.9 | 33.16 | 33.16 | +2.05 (+6.59%) | 73,031,945 |
| 25 Apr 2024 | CNY | 31 | 31.37 | 30.76 | 31.11 | 31.11 | -0.33 (-1.05%) | 38,383,473 |
| 24 Apr 2024 | CNY | 30.06 | 31.58 | 29.14 | 31.44 | 31.44 | +1.89 (+6.40%) | 69,064,279 |
| 23 Apr 2024 | CNY | 29.35 | 30.4 | 29.22 | 29.55 | 29.55 | +0.84 (+2.93%) | 51,557,207 |
| 22 Apr 2024 | CNY | 27.8 | 28.93 | 26.97 | 28.71 | 28.71 | -1.26 (-4.20%) | 63,800,603 |
| 19 Apr 2024 | CNY | 30.65 | 30.85 | 29.36 | 29.97 | 29.97 | -0.95 (-3.07%) | 44,450,224 |
| 18 Apr 2024 | CNY | 30.7 | 31.46 | 30.29 | 30.92 | 30.92 | -0.29 (-0.93%) | 45,166,585 |
| 17 Apr 2024 | CNY | 30 | 31.22 | 29.69 | 31.21 | 31.21 | +1.43 (+4.80%) | 55,844,529 |
| 16 Apr 2024 | CNY | 30 | 31 | 29.4 | 29.78 | 29.78 | -0.74 (-2.42%) | 46,793,518 |
| 15 Apr 2024 | CNY | 29.91 | 30.93 | 29.75 | 30.52 | 30.52 | +0.28 (+0.93%) | 47,005,161 |
| 12 Apr 2024 | CNY | 29.16 | 31.3 | 29.16 | 30.24 | 30.24 | +1.45 (+5.04%) | 70,659,168 |
