| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 33.48 | 33.98 | 33.1 | 33.16 | 33.16 | -0.39 (-1.16%) | 7,322,500 |
| 27 May 2024 | CNY | 34.09 | 34.11 | 32.71 | 33.55 | 33.55 | -1.84 (-5.20%) | 1,324,879 |
| 24 May 2024 | CNY | 35.82 | 35.95 | 34.8 | 35.39 | 35.39 | -0.43 (-1.20%) | 1,402,000 |
| 23 May 2024 | CNY | 36.4 | 36.66 | 35.81 | 35.82 | 35.82 | -0.86 (-2.34%) | 1,668,500 |
| 22 May 2024 | CNY | 36.12 | 36.95 | 36.12 | 36.68 | 36.68 | +0.18 (+0.49%) | 1,772,900 |
| 21 May 2024 | CNY | 35.29 | 36.77 | 35.01 | 36.5 | 36.5 | +1.2 (+3.40%) | 2,495,225 |
| 20 May 2024 | CNY | 35.26 | 35.48 | 34.79 | 35.3 | 35.3 | +0.04 (+0.11%) | 1,126,500 |
| 17 May 2024 | CNY | 34.16 | 35.29 | 34 | 35.26 | 35.26 | +1.08 (+3.16%) | 1,635,722 |
| 16 May 2024 | CNY | 33.79 | 34.58 | 33.79 | 34.18 | 34.18 | +0.35 (+1.03%) | 1,472,985 |
| 15 May 2024 | CNY | 35.1 | 35.15 | 33.66 | 33.83 | 33.83 | -1.83 (-5.13%) | 2,258,214 |
| 14 May 2024 | CNY | 35.46 | 36.25 | 35.23 | 35.66 | 35.66 | +0.21 (+0.59%) | 1,459,561 |
| 13 May 2024 | CNY | 36.5 | 36.66 | 34.78 | 35.45 | 35.45 | -1.06 (-2.90%) | 2,150,872 |
| 10 May 2024 | CNY | 38.01 | 38.1 | 36.43 | 36.51 | 36.51 | -1.86 (-4.85%) | 2,968,800 |
| 9 May 2024 | CNY | 38 | 38.84 | 37.73 | 38.37 | 38.37 | -0.7 (-1.79%) | 3,714,332 |
| 8 May 2024 | CNY | 36.08 | 39.5 | 35.21 | 39.07 | 39.07 | +3.07 (+8.53%) | 6,194,538 |
| 7 May 2024 | CNY | 36.08 | 36.8 | 35.5 | 36 | 36 | -0.47 (-1.29%) | 2,397,048 |
| 6 May 2024 | CNY | 36.96 | 37.18 | 35.78 | 36.47 | 36.47 | +0.01 (+0.03%) | 3,005,396 |
| 30 Apr 2024 | CNY | 35.05 | 36.62 | 34.58 | 36.46 | 36.46 | +1.08 (+3.05%) | 3,914,730 |
| 29 Apr 2024 | CNY | 34.58 | 35.6 | 34.08 | 35.38 | 35.38 | +1.31 (+3.85%) | 3,210,868 |
| 26 Apr 2024 | CNY | 33.16 | 34.38 | 33.15 | 34.07 | 34.07 | +0.72 (+2.16%) | 2,387,716 |
| 25 Apr 2024 | CNY | 34.06 | 34.4 | 33.3 | 33.35 | 33.35 | -1.35 (-3.89%) | 2,515,642 |
| 24 Apr 2024 | CNY | 33.66 | 34.74 | 33.34 | 34.7 | 34.7 | +0.89 (+2.63%) | 2,910,110 |
| 23 Apr 2024 | CNY | 35.08 | 36.58 | 33.81 | 33.81 | 33.81 | -0.57 (-1.66%) | 3,533,090 |
| 22 Apr 2024 | CNY | 34 | 35.4 | 33.13 | 34.38 | 34.38 | -1.02 (-2.88%) | 3,314,204 |
| 19 Apr 2024 | CNY | 35.17 | 36.18 | 33.52 | 35.4 | 35.4 | -0.8 (-2.21%) | 5,514,470 |
| 18 Apr 2024 | CNY | 36.51 | 39.99 | 35.17 | 36.2 | 36.2 | +1.32 (+3.78%) | 9,096,464 |
| 17 Apr 2024 | CNY | 31 | 35.6 | 30.5 | 34.88 | 34.88 | +5.21 (+17.56%) | 5,196,052 |
| 16 Apr 2024 | CNY | 31.5 | 31.7 | 29.18 | 29.67 | 29.67 | -2.49 (-7.74%) | 2,157,700 |
| 15 Apr 2024 | CNY | 31.76 | 32.24 | 29.1 | 32.16 | 32.16 | +0.2 (+0.63%) | 2,169,685 |
| 12 Apr 2024 | CNY | 31.02 | 33.04 | 31.02 | 31.96 | 31.96 | +0.95 (+3.06%) | 1,487,917 |
