| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 39.95 | 39.95 | 36.95 | 37.3 | 37.3 | -1.53 (-3.94%) | 1,706,612 |
| 3 Jun 2024 | CNY | 39.22 | 40.19 | 38.5 | 38.83 | 38.83 | -0.57 (-1.45%) | 1,878,434 |
| 31 May 2024 | CNY | 39.95 | 39.95 | 38.96 | 39.4 | 39.4 | -0.7 (-1.75%) | 2,601,870 |
| 30 May 2024 | CNY | 38.38 | 40.1 | 37.83 | 40.1 | 40.1 | +1.57 (+4.07%) | 3,409,966 |
| 29 May 2024 | CNY | 37.83 | 39.31 | 37.6 | 38.53 | 38.53 | -0.47 (-1.21%) | 2,625,292 |
| 28 May 2024 | CNY | 38.1 | 39.98 | 37.3 | 39 | 39 | +1.87 (+5.04%) | 4,456,100 |
| 27 May 2024 | CNY | 35.99 | 37.26 | 34.5 | 37.13 | 37.13 | +1.63 (+4.59%) | 1,890,200 |
| 24 May 2024 | CNY | 36.45 | 36.6 | 35.41 | 35.5 | 35.5 | -1.03 (-2.82%) | 533,100 |
| 23 May 2024 | CNY | 37.22 | 37.49 | 36.41 | 36.53 | 36.53 | -0.69 (-1.85%) | 475,800 |
| 22 May 2024 | CNY | 36.77 | 37.26 | 36.71 | 37.22 | 37.22 | +0.46 (+1.25%) | 407,500 |
| 21 May 2024 | CNY | 37.04 | 37.23 | 36.59 | 36.76 | 36.76 | -0.4 (-1.08%) | 351,500 |
| 20 May 2024 | CNY | 37.04 | 37.59 | 36.64 | 37.16 | 37.16 | +0.11 (+0.30%) | 451,100 |
| 17 May 2024 | CNY | 36.2 | 37.05 | 36.01 | 37.05 | 37.05 | +0.76 (+2.09%) | 538,300 |
| 16 May 2024 | CNY | 36.4 | 37.12 | 36.14 | 36.29 | 36.29 | +0.06 (+0.17%) | 484,700 |
| 15 May 2024 | CNY | 35.88 | 36.65 | 35.88 | 36.23 | 36.23 | -0.01 (-0.03%) | 388,000 |
| 14 May 2024 | CNY | 36.71 | 37.2 | 36.21 | 36.24 | 36.24 | +0.01 (+0.03%) | 450,621 |
| 13 May 2024 | CNY | 36.87 | 36.98 | 35.52 | 36.23 | 36.23 | -0.75 (-2.03%) | 686,900 |
| 10 May 2024 | CNY | 38.08 | 38.27 | 36.87 | 36.98 | 36.98 | -1.04 (-2.74%) | 846,700 |
| 9 May 2024 | CNY | 37.9 | 38.56 | 37.46 | 38.02 | 38.02 | -0.08 (-0.21%) | 1,246,600 |
| 8 May 2024 | CNY | 38.16 | 38.9 | 37.97 | 38.1 | 38.1 | -0.03 (-0.08%) | 1,180,900 |
| 7 May 2024 | CNY | 38.36 | 38.78 | 37.88 | 38.13 | 38.13 | -0.29 (-0.75%) | 830,400 |
| 6 May 2024 | CNY | 38.2 | 38.54 | 37.84 | 38.42 | 38.42 | +1.11 (+2.98%) | 950,200 |
| 30 Apr 2024 | CNY | 37.26 | 37.5 | 36.7 | 37.31 | 37.31 | +0.31 (+0.84%) | 861,400 |
| 29 Apr 2024 | CNY | 36 | 37.23 | 35.84 | 37 | 37 | +1.02 (+2.83%) | 780,811 |
| 26 Apr 2024 | CNY | 35.6 | 36.18 | 35.43 | 35.98 | 35.98 | +0.57 (+1.61%) | 696,400 |
| 25 Apr 2024 | CNY | 34.85 | 36.1 | 34.85 | 35.41 | 35.41 | +0.27 (+0.77%) | 894,236 |
| 24 Apr 2024 | CNY | 34.26 | 35.38 | 34.18 | 35.14 | 35.14 | +1 (+2.93%) | 743,900 |
| 23 Apr 2024 | CNY | 34.2 | 34.54 | 33.79 | 34.14 | 34.14 | +0.27 (+0.80%) | 624,190 |
| 22 Apr 2024 | CNY | 33.18 | 34.38 | 32.7 | 33.87 | 33.87 | +0.05 (+0.15%) | 640,490 |
| 19 Apr 2024 | CNY | 34.31 | 34.65 | 33.58 | 33.82 | 33.82 | -0.64 (-1.86%) | 767,100 |
