| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 36.2 | 37.43 | 36.2 | 36.35 | 36.35 | -0.12 (-0.33%) | 896,499 |
| 4 Jun 2024 | CNY | 35.66 | 36.65 | 35.62 | 36.47 | 36.47 | +0.66 (+1.84%) | 684,239 |
| 3 Jun 2024 | CNY | 36.21 | 36.57 | 35.61 | 35.81 | 35.81 | -0.4 (-1.10%) | 712,530 |
| 31 May 2024 | CNY | 36.2 | 36.65 | 36.03 | 36.21 | 36.21 | +0.1 (+0.28%) | 613,015 |
| 30 May 2024 | CNY | 36.39 | 36.78 | 35.91 | 36.11 | 36.11 | -0.26 (-0.71%) | 752,180 |
| 29 May 2024 | CNY | 36.4 | 36.9 | 36.28 | 36.37 | 36.37 | -0.2 (-0.55%) | 721,781 |
| 28 May 2024 | CNY | 37.1 | 37.37 | 36.47 | 36.57 | 36.57 | -0.79 (-2.11%) | 636,860 |
| 27 May 2024 | CNY | 37.26 | 37.48 | 36.34 | 37.36 | 37.36 | +0.1 (+0.27%) | 651,100 |
| 24 May 2024 | CNY | 37.3 | 37.74 | 37.13 | 37.26 | 37.26 | +0.05 (+0.13%) | 622,430 |
| 23 May 2024 | CNY | 38 | 38.19 | 37.15 | 37.21 | 37.21 | -0.85 (-2.23%) | 722,395 |
| 22 May 2024 | CNY | 38.49 | 38.6 | 37.88 | 38.06 | 38.06 | -0.44 (-1.14%) | 493,380 |
| 21 May 2024 | CNY | 39.47 | 39.47 | 38.17 | 38.5 | 38.5 | -0.55 (-1.41%) | 592,444 |
| 20 May 2024 | CNY | 38.15 | 39.9 | 37.75 | 39.05 | 39.05 | +0.9 (+2.36%) | 1,408,971 |
| 17 May 2024 | CNY | 38.19 | 38.4 | 37.63 | 38.15 | 38.15 | -0.03 (-0.08%) | 950,580 |
| 16 May 2024 | CNY | 40.08 | 40.08 | 38.18 | 38.18 | 38.18 | -1.91 (-4.76%) | 1,446,176 |
| 15 May 2024 | CNY | 38.88 | 40.95 | 38.63 | 40.09 | 40.09 | +1.14 (+2.93%) | 2,936,577 |
| 14 May 2024 | CNY | 38.04 | 39.3 | 38.04 | 38.95 | 38.95 | +1.08 (+2.85%) | 1,418,382 |
| 13 May 2024 | CNY | 38.4 | 38.42 | 37.68 | 37.87 | 37.87 | -0.38 (-0.99%) | 645,670 |
| 10 May 2024 | CNY | 38.23 | 38.57 | 37.92 | 38.25 | 38.25 | -0.12 (-0.31%) | 700,881 |
| 9 May 2024 | CNY | 37.69 | 38.64 | 37.5 | 38.37 | 38.37 | +0.68 (+1.80%) | 805,777 |
| 8 May 2024 | CNY | 37.9 | 38.29 | 37.5 | 37.69 | 37.69 | -0.26 (-0.69%) | 709,563 |
| 7 May 2024 | CNY | 37.91 | 38.52 | 37.85 | 37.95 | 37.95 | +0.07 (+0.18%) | 821,421 |
| 6 May 2024 | CNY | 37.82 | 38.66 | 37.8 | 37.88 | 37.88 | +0.08 (+0.21%) | 1,273,285 |
| 30 Apr 2024 | CNY | 37.86 | 38.5 | 37.62 | 37.8 | 37.8 | -0.36 (-0.94%) | 953,180 |
| 29 Apr 2024 | CNY | 36.02 | 38.32 | 35.25 | 38.16 | 38.16 | +0.88 (+2.36%) | 3,111,894 |
| 26 Apr 2024 | CNY | 37.12 | 37.62 | 36.6 | 37.28 | 37.28 | +0.03 (+0.08%) | 1,423,770 |
| 25 Apr 2024 | CNY | 35.7 | 37.68 | 35.7 | 37.25 | 37.25 | +1.36 (+3.79%) | 1,581,967 |
| 24 Apr 2024 | CNY | 36.25 | 36.41 | 35.35 | 35.89 | 35.89 | -0.36 (-0.99%) | 966,748 |
| 23 Apr 2024 | CNY | 35.8 | 36.36 | 35.41 | 36.25 | 36.25 | +0.33 (+0.92%) | 877,840 |
| 22 Apr 2024 | CNY | 35 | 36.3 | 34.9 | 35.92 | 35.92 | +0.94 (+2.69%) | 974,486 |
