| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 31.55 | 31.92 | 31.23 | 31.3 | 31.3 | -0.25 (-0.79%) | 1,042,700 |
| 30 May 2024 | CNY | 31.14 | 32.15 | 30.76 | 31.55 | 31.55 | +0.45 (+1.45%) | 2,002,656 |
| 29 May 2024 | CNY | 30.54 | 31.22 | 30.3 | 31.1 | 31.1 | -0.05 (-0.16%) | 1,381,799 |
| 28 May 2024 | CNY | 31.43 | 31.69 | 31.1 | 31.15 | 31.15 | -0.54 (-1.70%) | 1,204,665 |
| 27 May 2024 | CNY | 31.65 | 31.94 | 31.11 | 31.69 | 31.69 | +0.35 (+1.12%) | 2,482,698 |
| 24 May 2024 | CNY | 32.49 | 32.5 | 31.26 | 31.34 | 31.34 | -1.08 (-3.33%) | 2,316,804 |
| 23 May 2024 | CNY | 33.15 | 33.61 | 32.22 | 32.42 | 32.42 | -0.64 (-1.94%) | 1,873,669 |
| 22 May 2024 | CNY | 33.29 | 33.53 | 32.9 | 33.06 | 33.06 | -0.23 (-0.69%) | 2,148,256 |
| 21 May 2024 | CNY | 33.17 | 34.3 | 32.59 | 33.29 | 33.29 | +0.13 (+0.39%) | 4,449,016 |
| 20 May 2024 | CNY | 33.93 | 34 | 32.59 | 33.16 | 33.16 | -0.07 (-0.21%) | 1,960,908 |
| 17 May 2024 | CNY | 32.48 | 33.33 | 32.48 | 33.23 | 33.23 | +0.62 (+1.90%) | 1,996,769 |
| 16 May 2024 | CNY | 32.71 | 33.6 | 32.22 | 32.61 | 32.61 | -0.24 (-0.73%) | 1,937,600 |
| 15 May 2024 | CNY | 32.9 | 33.4 | 32.66 | 32.85 | 32.85 | -0.15 (-0.45%) | 1,452,740 |
| 14 May 2024 | CNY | 32.43 | 33.28 | 32.43 | 33 | 33 | +0.68 (+2.10%) | 1,758,500 |
| 13 May 2024 | CNY | 33.01 | 33.19 | 32.23 | 32.32 | 32.32 | -0.66 (-2.00%) | 2,496,700 |
| 10 May 2024 | CNY | 33.92 | 34.11 | 32.69 | 32.98 | 32.98 | -0.98 (-2.89%) | 2,274,584 |
| 9 May 2024 | CNY | 33.38 | 34.17 | 33.06 | 33.96 | 33.96 | +0.58 (+1.74%) | 2,032,565 |
| 8 May 2024 | CNY | 34.2 | 34.23 | 33.21 | 33.38 | 33.38 | -0.6 (-1.77%) | 2,961,000 |
| 7 May 2024 | CNY | 33.82 | 34.22 | 33.3 | 33.98 | 33.98 | +0.53 (+1.58%) | 1,696,123 |
| 6 May 2024 | CNY | 32.61 | 33.58 | 32.61 | 33.45 | 33.45 | +1.1 (+3.40%) | 2,952,482 |
| 30 Apr 2024 | CNY | 31.44 | 32.61 | 31.41 | 32.35 | 32.35 | +0.78 (+2.47%) | 2,600,545 |
| 29 Apr 2024 | CNY | 31.97 | 31.97 | 30.88 | 31.57 | 31.57 | +0.05 (+0.16%) | 3,565,240 |
| 26 Apr 2024 | CNY | 30.57 | 31.67 | 30.5 | 31.52 | 31.52 | +0.96 (+3.14%) | 3,641,695 |
| 25 Apr 2024 | CNY | 30.1 | 30.91 | 29.73 | 30.56 | 30.56 | +0.52 (+1.73%) | 3,709,094 |
| 24 Apr 2024 | CNY | 29.64 | 30.45 | 29.08 | 30.04 | 30.04 | -0.31 (-1.02%) | 6,627,190 |
| 23 Apr 2024 | CNY | 35 | 35 | 28.68 | 30.35 | 30.35 | -3.71 (-10.89%) | 10,121,997 |
| 22 Apr 2024 | CNY | 33.11 | 34.5 | 32.89 | 34.06 | 34.06 | +1 (+3.02%) | 2,232,649 |
| 19 Apr 2024 | CNY | 33.44 | 33.48 | 32.67 | 33.06 | 33.06 | -0.37 (-1.11%) | 1,654,479 |
| 18 Apr 2024 | CNY | 33.31 | 34.28 | 32.96 | 33.43 | 33.43 | +0.27 (+0.81%) | 1,538,012 |
| 17 Apr 2024 | CNY | 32.48 | 33.17 | 32.48 | 33.16 | 33.16 | +0.7 (+2.16%) | 1,809,471 |
