| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 32.18 | 32.18 | 30.58 | 31.43 | 31.43 | -0.46 (-1.44%) | 9,787,538 |
| 3 Jun 2024 | CNY | 32.54 | 32.93 | 31.45 | 31.89 | 31.89 | -0.68 (-2.09%) | 2,241,300 |
| 31 May 2024 | CNY | 33 | 33.5 | 32.57 | 32.57 | 32.57 | -0.51 (-1.54%) | 2,240,380 |
| 30 May 2024 | CNY | 33 | 33.83 | 32.52 | 33.08 | 33.08 | -0.44 (-1.31%) | 2,490,138 |
| 29 May 2024 | CNY | 34.05 | 35.18 | 33.36 | 33.52 | 33.52 | -1.08 (-3.12%) | 3,471,877 |
| 28 May 2024 | CNY | 34 | 35.07 | 33.09 | 34.6 | 34.6 | +0.55 (+1.62%) | 5,201,600 |
| 27 May 2024 | CNY | 33.01 | 34.07 | 31.57 | 34.05 | 34.05 | +0.88 (+2.65%) | 4,512,633 |
| 24 May 2024 | CNY | 32.66 | 34.23 | 32.16 | 33.17 | 33.17 | +0.45 (+1.38%) | 2,973,029 |
| 23 May 2024 | CNY | 33.68 | 33.99 | 32.56 | 32.72 | 32.72 | -0.37 (-1.12%) | 1,969,120 |
| 22 May 2024 | CNY | 32.18 | 33.11 | 32.01 | 33.09 | 33.09 | +1.02 (+3.18%) | 1,922,684 |
| 21 May 2024 | CNY | 32.07 | 32.58 | 31.68 | 32.07 | 32.07 | -0.15 (-0.47%) | 1,105,900 |
| 20 May 2024 | CNY | 32.49 | 32.63 | 31.95 | 32.22 | 32.22 | -0.24 (-0.74%) | 1,559,818 |
| 17 May 2024 | CNY | 32.42 | 33.26 | 32.19 | 32.46 | 32.46 | +0.04 (+0.12%) | 1,653,876 |
| 16 May 2024 | CNY | 32.88 | 33.34 | 32.4 | 32.42 | 32.42 | -0.66 (-2.00%) | 1,464,520 |
| 15 May 2024 | CNY | 32.93 | 33.85 | 32.32 | 33.08 | 33.08 | 0.0 (0.0%) | 1,918,852 |
| 14 May 2024 | CNY | 34.78 | 35.25 | 32.53 | 33.08 | 33.08 | -1.91 (-5.46%) | 4,379,010 |
| 13 May 2024 | CNY | 34 | 35.39 | 33.31 | 34.99 | 34.99 | +0.91 (+2.67%) | 3,048,393 |
| 10 May 2024 | CNY | 34.34 | 34.59 | 33.83 | 34.08 | 34.08 | -0.59 (-1.70%) | 1,990,070 |
| 9 May 2024 | CNY | 33.23 | 35 | 33.2 | 34.67 | 34.67 | +1.34 (+4.02%) | 3,011,365 |
| 8 May 2024 | CNY | 33.11 | 33.77 | 32.71 | 33.33 | 33.33 | +0.03 (+0.09%) | 2,182,700 |
| 7 May 2024 | CNY | 33.95 | 34.36 | 33.13 | 33.3 | 33.3 | -0.72 (-2.12%) | 3,325,740 |
| 6 May 2024 | CNY | 31.45 | 34.18 | 31.45 | 34.02 | 34.02 | +2.74 (+8.76%) | 4,783,769 |
| 30 Apr 2024 | CNY | 31.88 | 32.35 | 31.02 | 31.28 | 31.28 | -0.7 (-2.19%) | 2,329,600 |
| 29 Apr 2024 | CNY | 31.28 | 32.13 | 31 | 31.98 | 31.98 | +1.08 (+3.50%) | 2,209,695 |
| 26 Apr 2024 | CNY | 30.5 | 31.44 | 29.91 | 30.9 | 30.9 | +0.68 (+2.25%) | 2,641,795 |
| 25 Apr 2024 | CNY | 29.1 | 30.74 | 28.89 | 30.22 | 30.22 | +0.87 (+2.96%) | 2,891,960 |
| 24 Apr 2024 | CNY | 28.9 | 29.49 | 28.71 | 29.35 | 29.35 | +0.37 (+1.28%) | 1,628,135 |
| 23 Apr 2024 | CNY | 29.15 | 29.35 | 28.73 | 28.98 | 28.98 | +0.26 (+0.91%) | 1,661,013 |
| 22 Apr 2024 | CNY | 28.56 | 29.14 | 27.73 | 28.72 | 28.72 | -0.33 (-1.14%) | 2,353,672 |
| 19 Apr 2024 | CNY | 29.62 | 29.64 | 28.42 | 29.05 | 29.05 | -0.59 (-1.99%) | 2,172,563 |
