| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 31.6 | 31.6 | 28.88 | 29.3 | 29.3 | -0.7 (-2.33%) | 5,266,457 |
| 13 Jun 2024 | CNY | 30.73 | 30.75 | 29.72 | 30 | 30 | -0.69 (-2.25%) | 5,636,600 |
| 12 Jun 2024 | CNY | 30.1 | 31.15 | 30.1 | 30.69 | 30.69 | +0.27 (+0.89%) | 5,213,200 |
| 11 Jun 2024 | CNY | 30.66 | 31.31 | 30.13 | 30.42 | 30.42 | -0.78 (-2.50%) | 5,917,132 |
| 7 Jun 2024 | CNY | 31.6 | 32.18 | 31.16 | 31.2 | 31.2 | -0.18 (-0.57%) | 5,544,606 |
| 6 Jun 2024 | CNY | 31.31 | 31.87 | 30.55 | 31.38 | 31.38 | -0.5 (-1.57%) | 7,925,401 |
| 5 Jun 2024 | CNY | 31.71 | 33 | 31.36 | 31.88 | 31.88 | +0.1 (+0.31%) | 8,828,657 |
| 4 Jun 2024 | CNY | 28.98 | 34 | 28.2 | 31.78 | 31.78 | +2.64 (+9.06%) | 13,170,456 |
| 3 Jun 2024 | CNY | 31.03 | 31.23 | 28.58 | 29.14 | 29.14 | -1.89 (-6.09%) | 8,404,262 |
| 31 May 2024 | CNY | 31 | 31.98 | 30.21 | 31.03 | 31.03 | +0.03 (+0.10%) | 7,211,063 |
| 30 May 2024 | CNY | 32.4 | 33.3 | 31 | 31 | 31 | -2.78 (-8.23%) | 13,087,211 |
| 29 May 2024 | CNY | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.0 (0.0%) | 0 |
| 28 May 2024 | CNY | 33.41 | 33.98 | 33.23 | 33.78 | 33.78 | -0.32 (-0.94%) | 3,392,257 |
| 27 May 2024 | CNY | 33.91 | 34.1 | 33 | 34.1 | 34.1 | +0.15 (+0.44%) | 4,493,605 |
| 24 May 2024 | CNY | 33.69 | 34.16 | 32.81 | 33.95 | 33.95 | +0.01 (+0.03%) | 5,114,632 |
| 23 May 2024 | CNY | 33.66 | 34.15 | 33.43 | 33.94 | 33.94 | +0.34 (+1.01%) | 5,154,100 |
| 22 May 2024 | CNY | 32.99 | 33.69 | 32.66 | 33.6 | 33.6 | +0.62 (+1.88%) | 4,619,000 |
| 21 May 2024 | CNY | 31.76 | 33.41 | 31.7 | 32.98 | 32.98 | +0.71 (+2.20%) | 5,681,600 |
| 20 May 2024 | CNY | 32.98 | 33.72 | 32.27 | 32.27 | 32.27 | +0.37 (+1.16%) | 7,639,771 |
| 17 May 2024 | CNY | 31.55 | 32.32 | 31.18 | 31.9 | 31.9 | +0.52 (+1.66%) | 4,093,211 |
| 16 May 2024 | CNY | 31.23 | 32.15 | 31.13 | 31.38 | 31.38 | +0.24 (+0.77%) | 3,527,800 |
| 15 May 2024 | CNY | 31.11 | 31.71 | 30.89 | 31.14 | 31.14 | -0.93 (-2.90%) | 4,928,700 |
| 14 May 2024 | CNY | 31.73 | 32.38 | 31.25 | 32.07 | 32.07 | +0.02 (+0.06%) | 3,275,200 |
| 13 May 2024 | CNY | 31.31 | 32.3 | 30.17 | 32.05 | 32.05 | +0.94 (+3.02%) | 4,220,677 |
| 10 May 2024 | CNY | 31.39 | 32.35 | 30.81 | 31.11 | 31.11 | -0.29 (-0.92%) | 4,627,315 |
| 9 May 2024 | CNY | 31.28 | 31.68 | 31.02 | 31.4 | 31.4 | +0.57 (+1.85%) | 3,559,000 |
| 8 May 2024 | CNY | 29.85 | 31.27 | 29.73 | 30.83 | 30.83 | +0.86 (+2.87%) | 5,453,700 |
| 7 May 2024 | CNY | 29.77 | 30.2 | 28.89 | 29.97 | 29.97 | +0.47 (+1.59%) | 4,691,937 |
| 6 May 2024 | CNY | 30.09 | 30.41 | 28.98 | 29.5 | 29.5 | -0.74 (-2.45%) | 6,728,125 |
| 30 Apr 2024 | CNY | 31.66 | 31.96 | 29.82 | 30.24 | 30.24 | -1.44 (-4.55%) | 6,460,481 |
