| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 28.51 | 30.45 | 28.51 | 30.36 | 30.36 | +1.24 (+4.26%) | 15,950,930 |
| 17 Jun 2024 | CNY | 29.3 | 30.5 | 28.9 | 29.12 | 29.12 | 0.0 (0.0%) | 12,516,113 |
| 14 Jun 2024 | CNY | 28.51 | 29.28 | 28.07 | 29.12 | 29.12 | +0.85 (+3.01%) | 12,886,412 |
| 13 Jun 2024 | CNY | 29.39 | 29.65 | 28.13 | 28.27 | 28.27 | -1.3 (-4.40%) | 12,913,418 |
| 12 Jun 2024 | CNY | 27.85 | 30.1 | 27.85 | 29.57 | 29.57 | +1.57 (+5.61%) | 16,576,757 |
| 11 Jun 2024 | CNY | 27.78 | 28.21 | 26.72 | 28 | 28 | +0.1 (+0.36%) | 8,356,500 |
| 7 Jun 2024 | CNY | 28.29 | 28.48 | 27.09 | 27.9 | 27.9 | -0.52 (-1.83%) | 12,340,455 |
| 6 Jun 2024 | CNY | 30.59 | 30.98 | 28 | 28.42 | 28.42 | -1.92 (-6.33%) | 16,012,371 |
| 5 Jun 2024 | CNY | 30.92 | 32.68 | 29.71 | 30.34 | 30.34 | -1.25 (-3.96%) | 16,589,706 |
| 4 Jun 2024 | CNY | 32.91 | 33.45 | 31.22 | 31.59 | 31.59 | -2.71 (-7.90%) | 18,771,250 |
| 3 Jun 2024 | CNY | 30.2 | 35.15 | 30.2 | 34.3 | 34.3 | +3.9 (+12.83%) | 26,872,127 |
| 31 May 2024 | CNY | 29.84 | 31.98 | 29.84 | 30.4 | 30.4 | 0.0 (0.0%) | 17,844,154 |
| 30 May 2024 | CNY | 31.09 | 31.8 | 29.91 | 30.4 | 30.4 | -1.01 (-3.22%) | 14,784,910 |
| 29 May 2024 | CNY | 32.91 | 33.99 | 30.78 | 31.41 | 31.41 | -1.84 (-5.53%) | 20,140,455 |
| 28 May 2024 | CNY | 35.5 | 35.8 | 33.2 | 33.25 | 33.25 | -4.1 (-10.98%) | 21,214,527 |
| 27 May 2024 | CNY | 35.65 | 37.98 | 34.02 | 37.35 | 37.35 | +1.97 (+5.57%) | 24,135,711 |
| 24 May 2024 | CNY | 36.99 | 39.73 | 33.6 | 35.38 | 35.38 | -2.28 (-6.05%) | 27,921,386 |
| 23 May 2024 | CNY | 38.52 | 39.93 | 36.88 | 37.66 | 37.66 | -2.46 (-6.13%) | 25,849,858 |
| 22 May 2024 | CNY | 32.6 | 40.34 | 32.44 | 40.12 | 40.12 | +6.5 (+19.33%) | 32,599,292 |
| 21 May 2024 | CNY | 33.94 | 35 | 32.56 | 33.62 | 33.62 | -1.89 (-5.32%) | 22,395,655 |
| 20 May 2024 | CNY | 33.28 | 37.82 | 32.86 | 35.51 | 35.51 | +2.65 (+8.06%) | 31,130,361 |
| 17 May 2024 | CNY | 27.03 | 32.86 | 26.64 | 32.86 | 32.86 | +5.48 (+20.01%) | 24,970,105 |
| 16 May 2024 | CNY | 25.8 | 28.85 | 25.56 | 27.38 | 27.38 | +2.38 (+9.52%) | 25,863,191 |
| 15 May 2024 | CNY | 25.02 | 25.57 | 24.26 | 25 | 25 | -0.97 (-3.74%) | 18,217,706 |
| 14 May 2024 | CNY | 22.92 | 27.28 | 22.84 | 25.97 | 25.97 | +3.24 (+14.25%) | 27,255,176 |
| 13 May 2024 | CNY | 21.99 | 24.84 | 21.36 | 22.73 | 22.73 | +0.55 (+2.48%) | 13,760,335 |
| 10 May 2024 | CNY | 24.84 | 24.85 | 22.14 | 22.18 | 22.18 | -1.2 (-5.13%) | 11,923,220 |
| 9 May 2024 | CNY | 22.99 | 23.42 | 22.6 | 23.38 | 23.38 | +0.48 (+2.10%) | 6,795,627 |
| 8 May 2024 | CNY | 23.03 | 23.5 | 22.5 | 22.9 | 22.9 | -0.76 (-3.21%) | 7,000,696 |
| 7 May 2024 | CNY | 23.55 | 24.32 | 23.36 | 23.66 | 23.66 | +0.23 (+0.98%) | 9,936,039 |
