| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 40.9 | 41.61 | 40.62 | 41.27 | 41.27 | -0.02 (-0.05%) | 31,982,581 |
| 7 Jun 2024 | CNY | 41.86 | 42.84 | 41.05 | 41.29 | 41.29 | -1.25 (-2.94%) | 30,115,064 |
| 6 Jun 2024 | CNY | 43.06 | 43.48 | 42.04 | 42.54 | 42.54 | -0.06 (-0.14%) | 33,882,695 |
| 5 Jun 2024 | CNY | 43.38 | 44.27 | 42.47 | 42.6 | 42.6 | -1.11 (-2.54%) | 42,208,522 |
| 4 Jun 2024 | CNY | 41.55 | 44.38 | 41.4 | 43.71 | 43.71 | +2.93 (+7.18%) | 66,109,167 |
| 3 Jun 2024 | CNY | 39.68 | 41.2 | 39.56 | 40.78 | 40.78 | +1.6 (+4.08%) | 47,865,353 |
| 31 May 2024 | CNY | 38.2 | 39.9 | 38.16 | 39.18 | 39.18 | +0.73 (+1.90%) | 35,694,141 |
| 30 May 2024 | CNY | 37.95 | 38.66 | 37.55 | 38.45 | 38.45 | +0.98 (+2.62%) | 27,472,329 |
| 29 May 2024 | CNY | 36.65 | 38.99 | 36.6 | 37.47 | 37.47 | +1.12 (+3.08%) | 37,666,066 |
| 28 May 2024 | CNY | 36.52 | 37.26 | 36.22 | 36.35 | 36.35 | -0.35 (-0.95%) | 13,101,373 |
| 27 May 2024 | CNY | 36.98 | 37.15 | 36.13 | 36.7 | 36.7 | -0.25 (-0.68%) | 13,600,931 |
| 24 May 2024 | CNY | 37.79 | 38.03 | 36.93 | 36.95 | 36.95 | -1.11 (-2.92%) | 18,539,527 |
| 23 May 2024 | CNY | 38.67 | 38.84 | 37.89 | 38.06 | 38.06 | -0.9 (-2.31%) | 18,800,192 |
| 22 May 2024 | CNY | 37.2 | 39.23 | 36.9 | 38.96 | 38.96 | +1.87 (+5.04%) | 42,151,998 |
| 21 May 2024 | CNY | 37.18 | 37.44 | 36.8 | 37.09 | 37.09 | -0.58 (-1.54%) | 15,382,713 |
| 20 May 2024 | CNY | 38.08 | 38.45 | 37.37 | 37.67 | 37.67 | -0.4 (-1.05%) | 17,965,045 |
| 17 May 2024 | CNY | 37.4 | 38.1 | 37.13 | 38.07 | 38.07 | +0.47 (+1.25%) | 17,355,364 |
| 16 May 2024 | CNY | 37.58 | 38.17 | 37.12 | 37.6 | 37.6 | +0.2 (+0.53%) | 13,434,788 |
| 15 May 2024 | CNY | 37.88 | 38.99 | 37.32 | 37.4 | 37.4 | -0.21 (-0.56%) | 14,022,668 |
| 14 May 2024 | CNY | 38.09 | 38.28 | 37.51 | 37.61 | 37.61 | -0.38 (-1.00%) | 14,939,679 |
| 13 May 2024 | CNY | 38.19 | 38.58 | 37.68 | 37.99 | 37.99 | -0.96 (-2.46%) | 17,499,963 |
| 10 May 2024 | CNY | 39.99 | 39.99 | 38.76 | 38.95 | 38.95 | -0.75 (-1.89%) | 23,091,281 |
| 9 May 2024 | CNY | 39.85 | 40.3 | 38.81 | 39.7 | 39.7 | +2.09 (+5.56%) | 51,913,940 |
| 8 May 2024 | CNY | 38.64 | 38.75 | 37.41 | 37.61 | 37.61 | -1.23 (-3.17%) | 18,409,131 |
| 7 May 2024 | CNY | 38.67 | 38.98 | 38.35 | 38.84 | 38.84 | +0.06 (+0.15%) | 16,485,692 |
| 6 May 2024 | CNY | 38 | 39.3 | 38 | 38.78 | 38.78 | +1.81 (+4.90%) | 32,096,344 |
| 30 Apr 2024 | CNY | 37.75 | 37.97 | 36.94 | 36.97 | 36.97 | -0.77 (-2.04%) | 20,171,916 |
| 29 Apr 2024 | CNY | 36.38 | 38.45 | 36.36 | 37.74 | 37.74 | +1.45 (+4.00%) | 35,727,930 |
| 26 Apr 2024 | CNY | 35.51 | 36.54 | 35.5 | 36.29 | 36.29 | +0.37 (+1.03%) | 21,879,662 |
| 25 Apr 2024 | CNY | 34.85 | 36.99 | 34.83 | 35.92 | 35.92 | +1.65 (+4.81%) | 37,551,857 |
