| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 36.16 | 40.36 | 36.16 | 40.02 | 40.02 | -0.53 (-1.31%) | 3,535,558 |
| 17 Jun 2024 | CNY | 37.67 | 41.82 | 37.01 | 40.55 | 40.55 | +2.15 (+5.60%) | 5,401,865 |
| 14 Jun 2024 | CNY | 36.16 | 41.22 | 36.02 | 38.4 | 38.4 | +2.82 (+7.93%) | 4,825,150 |
| 13 Jun 2024 | CNY | 35.42 | 36.38 | 35.4 | 35.58 | 35.58 | +0.32 (+0.91%) | 2,331,650 |
| 12 Jun 2024 | CNY | 34.46 | 36.5 | 34.46 | 35.26 | 35.26 | +1.36 (+4.01%) | 2,801,950 |
| 11 Jun 2024 | CNY | 33.2 | 33.98 | 31.99 | 33.9 | 33.9 | +0.74 (+2.23%) | 1,933,305 |
| 7 Jun 2024 | CNY | 32.9 | 33.59 | 32.3 | 33.16 | 33.16 | +0.51 (+1.56%) | 1,882,340 |
| 6 Jun 2024 | CNY | 35.61 | 36.99 | 32.41 | 32.65 | 32.65 | -3.3 (-9.18%) | 3,410,248 |
| 5 Jun 2024 | CNY | 36.7 | 37.2 | 35.62 | 35.95 | 35.95 | -0.95 (-2.57%) | 1,972,500 |
| 4 Jun 2024 | CNY | 37.75 | 37.9 | 35.6 | 36.9 | 36.9 | -0.9 (-2.38%) | 2,981,915 |
| 3 Jun 2024 | CNY | 38.86 | 40.26 | 37.01 | 37.8 | 37.8 | -1.39 (-3.55%) | 3,928,899 |
| 31 May 2024 | CNY | 38.31 | 42.2 | 38.08 | 39.19 | 39.19 | -0.47 (-1.19%) | 5,006,996 |
| 30 May 2024 | CNY | 39.2 | 40 | 38.76 | 39.66 | 39.66 | -1.34 (-3.27%) | 3,550,303 |
| 29 May 2024 | CNY | 37.92 | 41.99 | 37.64 | 41 | 41 | +1.93 (+4.94%) | 5,645,997 |
| 28 May 2024 | CNY | 37.7 | 39.38 | 36.5 | 39.07 | 39.07 | +0.6 (+1.56%) | 5,286,096 |
| 27 May 2024 | CNY | 42.13 | 42.22 | 38.44 | 38.47 | 38.47 | -5.54 (-12.59%) | 6,473,159 |
| 24 May 2024 | CNY | 43.94 | 48.06 | 43.85 | 44.01 | 44.01 | +2.61 (+6.30%) | 9,417,247 |
| 23 May 2024 | CNY | 34.03 | 41.4 | 34.03 | 41.4 | 41.4 | +6.9 (+20%) | 5,456,849 |
| 22 May 2024 | CNY | 33.63 | 34.7 | 33.29 | 34.5 | 34.5 | +0.51 (+1.50%) | 888,578 |
| 21 May 2024 | CNY | 33.66 | 34.72 | 33.24 | 33.99 | 33.99 | +0.43 (+1.28%) | 784,100 |
| 20 May 2024 | CNY | 33.64 | 33.87 | 33.37 | 33.56 | 33.56 | +0.04 (+0.12%) | 391,550 |
| 17 May 2024 | CNY | 33.07 | 33.52 | 32.81 | 33.52 | 33.52 | +0.59 (+1.79%) | 414,250 |
| 16 May 2024 | CNY | 32.57 | 33.62 | 32.57 | 32.93 | 32.93 | +0.37 (+1.14%) | 384,850 |
| 15 May 2024 | CNY | 33.29 | 33.48 | 32.52 | 32.56 | 32.56 | -0.72 (-2.16%) | 358,610 |
| 14 May 2024 | CNY | 32.85 | 33.71 | 32.85 | 33.28 | 33.28 | +0.42 (+1.28%) | 405,900 |
| 13 May 2024 | CNY | 33.33 | 33.69 | 32.51 | 32.86 | 32.86 | -0.95 (-2.81%) | 549,600 |
| 10 May 2024 | CNY | 34.88 | 34.9 | 33.65 | 33.81 | 33.81 | -0.7 (-2.03%) | 544,800 |
| 9 May 2024 | CNY | 33.96 | 34.9 | 33.74 | 34.51 | 34.51 | +0.54 (+1.59%) | 544,973 |
| 8 May 2024 | CNY | 34.47 | 34.6 | 33.87 | 33.97 | 33.97 | -0.5 (-1.45%) | 424,250 |
| 7 May 2024 | CNY | 34.23 | 34.56 | 34.08 | 34.47 | 34.47 | +0.24 (+0.70%) | 428,300 |
