| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 33.41 | 34.29 | 33.26 | 33.6 | 33.6 | +0.35 (+1.05%) | 10,019,300 |
| 28 May 2024 | CNY | 34.56 | 34.56 | 33.16 | 33.25 | 33.25 | -1.34 (-3.87%) | 927,489 |
| 27 May 2024 | CNY | 35 | 35.18 | 33.51 | 34.59 | 34.59 | +0.09 (+0.26%) | 789,100 |
| 24 May 2024 | CNY | 36.16 | 36.71 | 34.49 | 34.5 | 34.5 | -1.66 (-4.59%) | 1,283,300 |
| 23 May 2024 | CNY | 37.29 | 38.1 | 35.91 | 36.16 | 36.16 | -1.13 (-3.03%) | 1,567,800 |
| 22 May 2024 | CNY | 36.25 | 37.7 | 36.25 | 37.29 | 37.29 | +0.93 (+2.56%) | 1,943,568 |
| 21 May 2024 | CNY | 36.66 | 37.44 | 36.1 | 36.36 | 36.36 | -0.85 (-2.28%) | 1,476,743 |
| 20 May 2024 | CNY | 37.99 | 39.41 | 37.01 | 37.21 | 37.21 | -0.01 (-0.03%) | 2,768,043 |
| 17 May 2024 | CNY | 36.59 | 37.28 | 35.92 | 37.22 | 37.22 | +0.59 (+1.61%) | 1,658,588 |
| 16 May 2024 | CNY | 34.9 | 37.12 | 34.9 | 36.63 | 36.63 | +1.66 (+4.75%) | 1,797,288 |
| 15 May 2024 | CNY | 35.05 | 35.77 | 34.38 | 34.97 | 34.97 | +0.21 (+0.60%) | 876,100 |
| 14 May 2024 | CNY | 34.15 | 35.15 | 34.15 | 34.76 | 34.76 | +0.73 (+2.15%) | 850,700 |
| 13 May 2024 | CNY | 36 | 36 | 33.93 | 34.03 | 34.03 | -1.43 (-4.03%) | 966,204 |
| 10 May 2024 | CNY | 36.78 | 37 | 35.25 | 35.46 | 35.46 | -0.93 (-2.56%) | 897,400 |
| 9 May 2024 | CNY | 36.22 | 36.94 | 36.22 | 36.39 | 36.39 | +0.19 (+0.52%) | 749,700 |
| 8 May 2024 | CNY | 37 | 37.18 | 36 | 36.2 | 36.2 | -0.76 (-2.06%) | 890,400 |
| 7 May 2024 | CNY | 37.1 | 37.89 | 36.76 | 36.96 | 36.96 | -0.22 (-0.59%) | 1,205,200 |
| 6 May 2024 | CNY | 37.35 | 38.1 | 36.84 | 37.18 | 37.18 | +0.52 (+1.42%) | 1,219,463 |
| 30 Apr 2024 | CNY | 38.5 | 38.64 | 36.05 | 36.66 | 36.66 | -1.01 (-2.68%) | 1,642,542 |
| 29 Apr 2024 | CNY | 36.8 | 37.8 | 36.62 | 37.67 | 37.67 | +0.98 (+2.67%) | 1,787,900 |
| 26 Apr 2024 | CNY | 36 | 38.28 | 35.89 | 36.69 | 36.69 | +0.91 (+2.54%) | 2,454,879 |
| 25 Apr 2024 | CNY | 34.78 | 36.56 | 34.78 | 35.78 | 35.78 | +0.58 (+1.65%) | 1,828,400 |
| 24 Apr 2024 | CNY | 33.72 | 35.38 | 33.72 | 35.2 | 35.2 | +1.4 (+4.14%) | 2,138,863 |
| 23 Apr 2024 | CNY | 32.84 | 34.34 | 32.84 | 33.8 | 33.8 | +1.02 (+3.11%) | 2,051,675 |
| 22 Apr 2024 | CNY | 35.06 | 36.56 | 32.61 | 32.78 | 32.78 | -0.55 (-1.65%) | 2,127,568 |
| 19 Apr 2024 | CNY | 33.17 | 33.87 | 32.07 | 33.33 | 33.33 | +0.29 (+0.88%) | 1,942,994 |
| 18 Apr 2024 | CNY | 32.9 | 33.96 | 31.77 | 33.04 | 33.04 | -0.22 (-0.66%) | 1,884,573 |
| 17 Apr 2024 | CNY | 29.35 | 33.32 | 29.32 | 33.26 | 33.26 | +4.72 (+16.54%) | 2,432,248 |
| 16 Apr 2024 | CNY | 32.06 | 32.56 | 28.53 | 28.54 | 28.54 | -4.11 (-12.59%) | 2,315,754 |
| 15 Apr 2024 | CNY | 36.83 | 36.83 | 31.68 | 32.65 | 32.65 | -4.18 (-11.35%) | 2,738,111 |
