| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 33.43 | 34.29 | 33.4 | 33.94 | 33.94 | -0.06 (-0.18%) | 9,325,200 |
| 28 May 2024 | CNY | 34.42 | 34.43 | 33.88 | 34 | 34 | -0.49 (-1.42%) | 1,983,939 |
| 27 May 2024 | CNY | 34.71 | 34.82 | 33.85 | 34.49 | 34.49 | -0.01 (-0.03%) | 2,178,952 |
| 24 May 2024 | CNY | 34.76 | 34.95 | 34.29 | 34.5 | 34.5 | -0.09 (-0.26%) | 2,091,451 |
| 23 May 2024 | CNY | 35.46 | 35.6 | 34.55 | 34.59 | 34.59 | -0.96 (-2.70%) | 3,139,371 |
| 22 May 2024 | CNY | 35.7 | 35.87 | 35.35 | 35.55 | 35.55 | +0.08 (+0.23%) | 2,363,971 |
| 21 May 2024 | CNY | 36.05 | 36.24 | 35.47 | 35.47 | 35.47 | -0.81 (-2.23%) | 2,657,939 |
| 20 May 2024 | CNY | 36.05 | 36.56 | 35.8 | 36.28 | 36.28 | +0.25 (+0.69%) | 2,836,700 |
| 17 May 2024 | CNY | 36.31 | 36.5 | 35.56 | 36.03 | 36.03 | -0.21 (-0.58%) | 3,248,423 |
| 16 May 2024 | CNY | 36.45 | 36.64 | 36.16 | 36.24 | 36.24 | -0.09 (-0.25%) | 2,970,460 |
| 15 May 2024 | CNY | 36.39 | 36.95 | 36.13 | 36.33 | 36.33 | -0.25 (-0.68%) | 2,278,278 |
| 14 May 2024 | CNY | 36.42 | 36.86 | 36.42 | 36.58 | 36.58 | +0.23 (+0.63%) | 2,356,560 |
| 13 May 2024 | CNY | 36.83 | 36.83 | 36.11 | 36.35 | 36.35 | -0.86 (-2.31%) | 3,507,357 |
| 10 May 2024 | CNY | 37.8 | 37.83 | 36.94 | 37.21 | 37.21 | -0.53 (-1.40%) | 3,555,600 |
| 9 May 2024 | CNY | 37.26 | 37.88 | 37.26 | 37.74 | 37.74 | +0.5 (+1.34%) | 3,625,789 |
| 8 May 2024 | CNY | 37.88 | 37.88 | 37.1 | 37.24 | 37.24 | -0.97 (-2.54%) | 4,901,102 |
| 7 May 2024 | CNY | 38.93 | 38.93 | 37.86 | 38.21 | 38.21 | -0.8 (-2.05%) | 6,876,546 |
| 6 May 2024 | CNY | 39.18 | 39.79 | 38.84 | 39.01 | 39.01 | +0.33 (+0.85%) | 6,162,926 |
| 30 Apr 2024 | CNY | 39.2 | 39.73 | 38.57 | 38.68 | 38.68 | -0.29 (-0.74%) | 8,657,950 |
| 29 Apr 2024 | CNY | 37.84 | 38.97 | 37.77 | 38.97 | 38.97 | +1.24 (+3.29%) | 7,831,389 |
| 26 Apr 2024 | CNY | 37.72 | 38.18 | 37.66 | 37.73 | 37.73 | +0.01 (+0.03%) | 7,383,000 |
| 25 Apr 2024 | CNY | 38.4 | 38.42 | 37.11 | 37.72 | 37.72 | -0.67 (-1.75%) | 7,204,158 |
| 24 Apr 2024 | CNY | 37.2 | 38.39 | 37 | 38.39 | 38.39 | +1.22 (+3.28%) | 7,650,865 |
| 23 Apr 2024 | CNY | 37.08 | 37.39 | 36.63 | 37.17 | 37.17 | -0.03 (-0.08%) | 3,926,232 |
| 22 Apr 2024 | CNY | 36.61 | 37.66 | 36.05 | 37.2 | 37.2 | +0.22 (+0.59%) | 5,528,007 |
| 19 Apr 2024 | CNY | 37.5 | 37.98 | 36.75 | 36.98 | 36.98 | -0.87 (-2.30%) | 6,982,031 |
| 18 Apr 2024 | CNY | 36.96 | 38.71 | 36.42 | 37.85 | 37.85 | +0.79 (+2.13%) | 10,739,984 |
| 17 Apr 2024 | CNY | 35.67 | 37.3 | 35.65 | 37.06 | 37.06 | +2.4 (+6.92%) | 9,723,198 |
| 16 Apr 2024 | CNY | 36.68 | 37.53 | 34.51 | 34.66 | 34.66 | -2.79 (-7.45%) | 13,868,410 |
| 15 Apr 2024 | CNY | 35.47 | 37.91 | 35.47 | 37.45 | 37.45 | +2.99 (+8.68%) | 15,353,081 |
