| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 32.42 | 34.08 | 32 | 33.02 | 33.02 | +0.6 (+1.85%) | 3,470,700 |
| 30 May 2024 | CNY | 31.77 | 33 | 31.07 | 32.42 | 32.42 | +0.36 (+1.12%) | 1,967,300 |
| 29 May 2024 | CNY | 31.54 | 32.38 | 31.02 | 32.06 | 32.06 | +0.51 (+1.62%) | 1,562,300 |
| 28 May 2024 | CNY | 31.93 | 32.5 | 31.3 | 31.55 | 31.55 | -0.38 (-1.19%) | 1,648,400 |
| 27 May 2024 | CNY | 31.28 | 31.97 | 30.52 | 31.93 | 31.93 | -0.28 (-0.87%) | 2,536,900 |
| 24 May 2024 | CNY | 32.81 | 33.35 | 32.18 | 32.21 | 32.21 | -0.71 (-2.16%) | 2,026,100 |
| 23 May 2024 | CNY | 34.37 | 34.63 | 32.89 | 32.92 | 32.92 | -1.17 (-3.43%) | 2,954,300 |
| 22 May 2024 | CNY | 32.9 | 34.5 | 32.8 | 34.09 | 34.09 | +0.9 (+2.71%) | 3,633,179 |
| 21 May 2024 | CNY | 32.86 | 33.58 | 32.47 | 33.19 | 33.19 | +0.33 (+1.00%) | 2,956,200 |
| 20 May 2024 | CNY | 33.44 | 34.78 | 32.5 | 32.86 | 32.86 | -0.58 (-1.73%) | 4,961,302 |
| 17 May 2024 | CNY | 30.5 | 33.44 | 30.27 | 33.44 | 33.44 | +3.04 (+10%) | 2,243,322 |
| 16 May 2024 | CNY | 30.3 | 30.89 | 30 | 30.4 | 30.4 | +0.17 (+0.56%) | 1,078,471 |
| 15 May 2024 | CNY | 30.87 | 30.99 | 30.2 | 30.23 | 30.23 | -0.6 (-1.95%) | 736,800 |
| 14 May 2024 | CNY | 30.19 | 31.01 | 30.19 | 30.83 | 30.83 | +0.74 (+2.46%) | 985,100 |
| 13 May 2024 | CNY | 31.03 | 31.03 | 29.9 | 30.09 | 30.09 | -1.11 (-3.56%) | 1,179,400 |
| 10 May 2024 | CNY | 31.79 | 32.11 | 31.09 | 31.2 | 31.2 | -0.64 (-2.01%) | 904,500 |
| 9 May 2024 | CNY | 31.41 | 31.99 | 31.02 | 31.84 | 31.84 | +0.43 (+1.37%) | 884,000 |
| 8 May 2024 | CNY | 32.4 | 32.4 | 31.13 | 31.41 | 31.41 | -0.77 (-2.39%) | 1,287,700 |
| 7 May 2024 | CNY | 32.08 | 32.38 | 31.89 | 32.18 | 32.18 | +0.16 (+0.50%) | 984,151 |
| 6 May 2024 | CNY | 32.47 | 32.69 | 32 | 32.02 | 32.02 | -0.04 (-0.12%) | 1,411,099 |
| 30 Apr 2024 | CNY | 31.7 | 32.37 | 31.6 | 32.06 | 32.06 | +0.2 (+0.63%) | 1,957,999 |
| 29 Apr 2024 | CNY | 32 | 32.45 | 31.02 | 31.86 | 31.86 | +1.9 (+6.34%) | 2,825,800 |
| 26 Apr 2024 | CNY | 29.29 | 30.29 | 29.26 | 29.96 | 29.96 | +0.56 (+1.90%) | 1,279,803 |
| 25 Apr 2024 | CNY | 29.13 | 29.83 | 28.75 | 29.4 | 29.4 | +0.15 (+0.51%) | 1,037,568 |
| 24 Apr 2024 | CNY | 28.24 | 29.25 | 28.07 | 29.25 | 29.25 | +1.01 (+3.58%) | 1,612,335 |
| 23 Apr 2024 | CNY | 27.89 | 28.47 | 27.75 | 28.24 | 28.24 | +0.38 (+1.36%) | 1,432,100 |
| 22 Apr 2024 | CNY | 27.45 | 28.19 | 26.45 | 27.86 | 27.86 | -0.1 (-0.36%) | 1,499,935 |
| 19 Apr 2024 | CNY | 28.99 | 28.99 | 27.8 | 27.96 | 27.96 | -1.09 (-3.75%) | 1,820,335 |
| 18 Apr 2024 | CNY | 29.54 | 29.71 | 28.1 | 29.05 | 29.05 | +0.09 (+0.31%) | 1,820,500 |
| 17 Apr 2024 | CNY | 27.03 | 28.99 | 27.03 | 28.96 | 28.96 | +2.25 (+8.42%) | 2,280,900 |
