| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 30.34 | 30.52 | 28.88 | 29.36 | 29.36 | -0.73 (-2.43%) | 7,249,548 |
| 6 Jun 2024 | CNY | 32.6 | 32.87 | 29.53 | 30.09 | 30.09 | -2.72 (-8.29%) | 12,484,949 |
| 5 Jun 2024 | CNY | 32.91 | 34.7 | 32.6 | 32.81 | 32.81 | -1.8 (-5.20%) | 11,214,832 |
| 4 Jun 2024 | CNY | 37.77 | 38.78 | 34.51 | 34.61 | 34.61 | -3.73 (-9.73%) | 14,566,041 |
| 3 Jun 2024 | CNY | 33.89 | 38.34 | 33.22 | 38.34 | 38.34 | +3.49 (+10.01%) | 17,018,452 |
| 31 May 2024 | CNY | 33.1 | 35.12 | 32.1 | 34.85 | 34.85 | +2.92 (+9.15%) | 15,959,399 |
| 30 May 2024 | CNY | 28.59 | 31.93 | 28.19 | 31.93 | 31.93 | +2.9 (+9.99%) | 7,204,360 |
| 29 May 2024 | CNY | 28.3 | 30.55 | 28.3 | 29.03 | 29.03 | +1.26 (+4.54%) | 6,685,764 |
| 28 May 2024 | CNY | 27.27 | 28.6 | 26.75 | 27.77 | 27.77 | +0.5 (+1.83%) | 2,472,112 |
| 27 May 2024 | CNY | 27.07 | 27.37 | 26.43 | 27.27 | 27.27 | -0.53 (-1.91%) | 2,200,504 |
| 24 May 2024 | CNY | 29.04 | 29.35 | 27.29 | 27.8 | 27.8 | -1.65 (-5.60%) | 3,970,300 |
| 23 May 2024 | CNY | 28.21 | 29.8 | 28.02 | 29.45 | 29.45 | +1.18 (+4.17%) | 4,842,608 |
| 22 May 2024 | CNY | 28.06 | 28.55 | 27.88 | 28.27 | 28.27 | +0.21 (+0.75%) | 1,164,124 |
| 21 May 2024 | CNY | 28.68 | 28.68 | 27.95 | 28.06 | 28.06 | -0.82 (-2.84%) | 1,455,052 |
| 20 May 2024 | CNY | 28.6 | 29.1 | 28.45 | 28.88 | 28.88 | +0.33 (+1.16%) | 2,017,924 |
| 17 May 2024 | CNY | 27.94 | 28.58 | 27.61 | 28.55 | 28.55 | +0.58 (+2.07%) | 1,963,156 |
| 16 May 2024 | CNY | 28.03 | 28.7 | 27.83 | 27.97 | 27.97 | -0.03 (-0.11%) | 1,371,640 |
| 15 May 2024 | CNY | 28.2 | 28.65 | 27.71 | 28 | 28 | -0.02 (-0.07%) | 1,845,696 |
| 14 May 2024 | CNY | 28.33 | 28.69 | 27.89 | 28.02 | 28.02 | -0.35 (-1.23%) | 1,815,836 |
| 13 May 2024 | CNY | 29.49 | 29.49 | 28.21 | 28.37 | 28.37 | -1.77 (-5.87%) | 3,360,948 |
| 10 May 2024 | CNY | 30.28 | 31.13 | 29.52 | 30.14 | 30.14 | -0.14 (-0.46%) | 4,336,492 |
| 9 May 2024 | CNY | 29.22 | 30.55 | 29.14 | 30.28 | 30.28 | +0.7 (+2.37%) | 4,756,152 |
| 8 May 2024 | CNY | 29.3 | 30.15 | 28.77 | 29.58 | 29.58 | -0.02 (-0.07%) | 4,312,548 |
| 7 May 2024 | CNY | 27.91 | 30.7 | 27.91 | 29.6 | 29.6 | +1.69 (+6.06%) | 6,317,177 |
| 6 May 2024 | CNY | 27.67 | 28.04 | 27.5 | 27.91 | 27.91 | +0.43 (+1.56%) | 2,082,808 |
| 30 Apr 2024 | CNY | 28.18 | 28.3 | 27.31 | 27.48 | 27.48 | -0.82 (-2.90%) | 2,244,404 |
| 29 Apr 2024 | CNY | 28.08 | 28.35 | 27.76 | 28.3 | 28.3 | +0.17 (+0.60%) | 2,941,504 |
| 26 Apr 2024 | CNY | 27.57 | 28.57 | 27.5 | 28.13 | 28.13 | 0.0 (0.0%) | 3,049,288 |
| 25 Apr 2024 | CNY | 28.72 | 29 | 28 | 28.13 | 28.13 | -0.92 (-3.17%) | 3,074,312 |
| 24 Apr 2024 | CNY | 28.5 | 29.36 | 28.03 | 29.05 | 29.05 | -0.15 (-0.51%) | 4,710,964 |
