| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 30.51 | 31.39 | 30.44 | 31.18 | 31.18 | +0.28 (+0.91%) | 40,129,518 |
| 3 Jun 2024 | CNY | 31.41 | 31.85 | 30.6 | 30.9 | 30.9 | -0.98 (-3.07%) | 21,012,292 |
| 31 May 2024 | CNY | 31.82 | 32.25 | 31.19 | 31.88 | 31.88 | +0.12 (+0.38%) | 20,688,380 |
| 30 May 2024 | CNY | 31.59 | 32.49 | 30.7 | 31.76 | 31.76 | +0.27 (+0.86%) | 21,388,783 |
| 29 May 2024 | CNY | 32.37 | 32.8 | 31.05 | 31.49 | 31.49 | -0.55 (-1.72%) | 20,227,126 |
| 28 May 2024 | CNY | 31.2 | 32.88 | 30.81 | 32.04 | 32.04 | +0.84 (+2.69%) | 29,578,444 |
| 27 May 2024 | CNY | 31.09 | 31.35 | 30.37 | 31.2 | 31.2 | +0.12 (+0.39%) | 17,524,339 |
| 24 May 2024 | CNY | 31.87 | 32.18 | 31.01 | 31.08 | 31.08 | -1.59 (-4.87%) | 31,263,793 |
| 23 May 2024 | CNY | 34.09 | 34.54 | 32.32 | 32.67 | 32.67 | -1.03 (-3.06%) | 39,491,797 |
| 22 May 2024 | CNY | 33.67 | 34.12 | 33.21 | 33.7 | 33.7 | -0.15 (-0.44%) | 23,853,721 |
| 21 May 2024 | CNY | 34.5 | 35.05 | 33.69 | 33.85 | 33.85 | -0.96 (-2.76%) | 33,468,461 |
| 20 May 2024 | CNY | 32.55 | 35.95 | 32.23 | 34.81 | 34.81 | +2.36 (+7.27%) | 52,793,479 |
| 17 May 2024 | CNY | 30.8 | 33.26 | 30.4 | 32.45 | 32.45 | +1.55 (+5.02%) | 48,046,614 |
| 16 May 2024 | CNY | 30.5 | 31.29 | 29.95 | 30.9 | 30.9 | +0.1 (+0.32%) | 33,337,643 |
| 15 May 2024 | CNY | 30.75 | 31.87 | 30.5 | 30.8 | 30.8 | -0.1 (-0.32%) | 33,974,336 |
| 14 May 2024 | CNY | 31.88 | 32.35 | 30.27 | 30.9 | 30.9 | -1.19 (-3.71%) | 44,492,035 |
| 13 May 2024 | CNY | 32.97 | 33.18 | 31 | 32.09 | 32.09 | -0.23 (-0.71%) | 46,263,372 |
| 10 May 2024 | CNY | 33 | 34.29 | 31.73 | 32.32 | 32.32 | +1.25 (+4.02%) | 86,510,951 |
| 9 May 2024 | CNY | 25.89 | 31.07 | 25.73 | 31.07 | 31.07 | +5.18 (+20.01%) | 57,724,335 |
| 8 May 2024 | CNY | 26.08 | 26.75 | 25.76 | 25.89 | 25.89 | -0.32 (-1.22%) | 16,454,759 |
| 7 May 2024 | CNY | 25.37 | 26.58 | 25.22 | 26.21 | 26.21 | +0.82 (+3.23%) | 21,364,615 |
| 6 May 2024 | CNY | 25.62 | 25.88 | 25.28 | 25.39 | 25.39 | +0.1 (+0.40%) | 13,751,800 |
| 30 Apr 2024 | CNY | 25.66 | 25.79 | 25.25 | 25.29 | 25.29 | -0.33 (-1.29%) | 11,710,451 |
| 29 Apr 2024 | CNY | 25.25 | 25.73 | 25.02 | 25.62 | 25.62 | +0.75 (+3.02%) | 19,073,704 |
| 26 Apr 2024 | CNY | 23.99 | 25.25 | 23.96 | 24.87 | 24.87 | +0.75 (+3.11%) | 17,710,614 |
| 25 Apr 2024 | CNY | 24.5 | 24.54 | 23.98 | 24.12 | 24.12 | -0.44 (-1.79%) | 11,380,079 |
| 24 Apr 2024 | CNY | 23.8 | 24.72 | 23.76 | 24.56 | 24.56 | +0.74 (+3.11%) | 16,439,210 |
| 23 Apr 2024 | CNY | 24.3 | 24.53 | 23.77 | 23.82 | 23.82 | -0.74 (-3.01%) | 15,164,912 |
| 22 Apr 2024 | CNY | 23.9 | 24.93 | 23.5 | 24.56 | 24.56 | -0.32 (-1.29%) | 26,442,038 |
| 19 Apr 2024 | CNY | 23.65 | 24.98 | 23.43 | 24.88 | 24.88 | +1.14 (+4.80%) | 22,368,788 |
