| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 33.33 | 35.3 | 32 | 33.78 | 33.78 | +3.13 (+10.21%) | 81,950,639 |
| 31 May 2024 | CNY | 28.57 | 30.95 | 28.57 | 30.65 | 30.65 | +1.75 (+6.06%) | 20,273,939 |
| 30 May 2024 | CNY | 28.8 | 29.5 | 28.35 | 28.9 | 28.9 | -0.13 (-0.45%) | 12,529,599 |
| 29 May 2024 | CNY | 29.33 | 30.3 | 28.73 | 29.03 | 29.03 | +0.03 (+0.10%) | 19,701,019 |
| 28 May 2024 | CNY | 28.05 | 29.8 | 27.7 | 29 | 29 | +0.25 (+0.87%) | 19,341,388 |
| 27 May 2024 | CNY | 27.85 | 29.37 | 27.65 | 28.75 | 28.75 | +1.13 (+4.09%) | 20,636,500 |
| 24 May 2024 | CNY | 26.99 | 28.32 | 26.3 | 27.62 | 27.62 | +0.69 (+2.56%) | 14,121,951 |
| 23 May 2024 | CNY | 28 | 28 | 26.51 | 26.93 | 26.93 | -1.4 (-4.94%) | 11,600,911 |
| 22 May 2024 | CNY | 28 | 29.11 | 27.18 | 28.33 | 28.33 | +0.33 (+1.18%) | 16,720,991 |
| 21 May 2024 | CNY | 27.51 | 28.67 | 27.02 | 28 | 28 | +0.49 (+1.78%) | 15,376,000 |
| 20 May 2024 | CNY | 26.3 | 27.76 | 26.11 | 27.51 | 27.51 | +1.23 (+4.68%) | 15,780,275 |
| 17 May 2024 | CNY | 25.58 | 26.49 | 25.58 | 26.28 | 26.28 | +0.48 (+1.86%) | 8,051,100 |
| 16 May 2024 | CNY | 25.96 | 26.31 | 25.71 | 25.8 | 25.8 | +0.12 (+0.47%) | 7,557,900 |
| 15 May 2024 | CNY | 26.08 | 26.16 | 25.46 | 25.68 | 25.68 | -0.65 (-2.47%) | 7,492,379 |
| 14 May 2024 | CNY | 25.27 | 26.56 | 25.27 | 26.33 | 26.33 | +1.29 (+5.15%) | 13,292,603 |
| 13 May 2024 | CNY | 25.85 | 26.44 | 24.89 | 25.04 | 25.04 | -1.16 (-4.43%) | 10,842,288 |
| 10 May 2024 | CNY | 27.1 | 27.42 | 26.12 | 26.2 | 26.2 | -1.46 (-5.28%) | 14,097,634 |
| 9 May 2024 | CNY | 27.5 | 28.73 | 27.01 | 27.66 | 27.66 | -0.19 (-0.68%) | 16,310,819 |
| 8 May 2024 | CNY | 27.6 | 29 | 27.6 | 27.85 | 27.85 | +0.25 (+0.91%) | 20,275,109 |
| 7 May 2024 | CNY | 28.88 | 29.12 | 27.47 | 27.6 | 27.6 | -2.38 (-7.94%) | 23,459,542 |
| 6 May 2024 | CNY | 28.7 | 31.52 | 28.7 | 29.98 | 29.98 | +2.68 (+9.82%) | 30,683,929 |
| 30 Apr 2024 | CNY | 28.55 | 31.04 | 27 | 27.3 | 27.3 | +0.36 (+1.34%) | 26,330,900 |
| 29 Apr 2024 | CNY | 26.34 | 28 | 25.37 | 26.94 | 26.94 | +3.09 (+12.96%) | 22,475,335 |
| 26 Apr 2024 | CNY | 22.88 | 24.34 | 22.82 | 23.85 | 23.85 | +0.69 (+2.98%) | 13,149,243 |
| 25 Apr 2024 | CNY | 23.2 | 23.86 | 23.05 | 23.16 | 23.16 | -0.42 (-1.78%) | 11,376,447 |
| 24 Apr 2024 | CNY | 21.88 | 24.44 | 21.88 | 23.58 | 23.58 | +2.14 (+9.98%) | 16,733,103 |
| 23 Apr 2024 | CNY | 20.53 | 22.18 | 20.4 | 21.44 | 21.44 | +1 (+4.89%) | 12,863,200 |
| 22 Apr 2024 | CNY | 20.82 | 21.18 | 20.21 | 20.44 | 20.44 | -0.7 (-3.31%) | 6,817,800 |
| 19 Apr 2024 | CNY | 21.3 | 21.44 | 20.64 | 21.14 | 21.14 | -0.15 (-0.70%) | 8,962,100 |
| 18 Apr 2024 | CNY | 21.21 | 22.18 | 19.98 | 21.29 | 21.29 | -0.02 (-0.09%) | 13,529,200 |
