| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 35.52 | 35.73 | 35.1 | 35.26 | 35.26 | -0.49 (-1.37%) | 7,734,092 |
| 27 May 2024 | CNY | 36.45 | 36.88 | 35.08 | 35.75 | 35.75 | -0.66 (-1.81%) | 3,086,308 |
| 24 May 2024 | CNY | 37.65 | 38 | 36.3 | 36.41 | 36.41 | -0.25 (-0.68%) | 4,461,130 |
| 23 May 2024 | CNY | 38.01 | 38.32 | 36.51 | 36.66 | 36.66 | -1.93 (-5.00%) | 4,043,316 |
| 22 May 2024 | CNY | 38.33 | 39.16 | 38.25 | 38.59 | 38.59 | +0.33 (+0.86%) | 2,886,606 |
| 21 May 2024 | CNY | 39.03 | 39.04 | 37.97 | 38.26 | 38.26 | -0.88 (-2.25%) | 3,085,404 |
| 20 May 2024 | CNY | 38.92 | 39.35 | 38.55 | 39.14 | 39.14 | +0.19 (+0.49%) | 3,951,689 |
| 17 May 2024 | CNY | 38.52 | 39.15 | 38.14 | 38.95 | 38.95 | +0.13 (+0.33%) | 3,607,757 |
| 16 May 2024 | CNY | 39.58 | 39.79 | 38.56 | 38.82 | 38.82 | -0.98 (-2.46%) | 4,225,912 |
| 15 May 2024 | CNY | 39.87 | 40.18 | 38.77 | 39.8 | 39.8 | -0.47 (-1.17%) | 5,184,699 |
| 14 May 2024 | CNY | 41.56 | 42.19 | 39.96 | 40.27 | 40.27 | -1.61 (-3.84%) | 8,585,163 |
| 13 May 2024 | CNY | 42.2 | 44.6 | 41.23 | 41.88 | 41.88 | -0.98 (-2.29%) | 8,877,861 |
| 10 May 2024 | CNY | 42.37 | 45.78 | 42 | 42.86 | 42.86 | +0.15 (+0.35%) | 11,406,369 |
| 9 May 2024 | CNY | 43.22 | 44.32 | 42 | 42.71 | 42.71 | -1.8 (-4.04%) | 11,612,955 |
| 8 May 2024 | CNY | 41.3 | 48.03 | 40.58 | 44.51 | 44.51 | +2.92 (+7.02%) | 19,954,257 |
| 7 May 2024 | CNY | 35.89 | 41.59 | 35.23 | 41.59 | 41.59 | +6.93 (+19.99%) | 10,553,022 |
| 6 May 2024 | CNY | 34.5 | 34.68 | 33.89 | 34.66 | 34.66 | +1.16 (+3.46%) | 3,461,033 |
| 30 Apr 2024 | CNY | 33.61 | 33.8 | 32.89 | 33.5 | 33.5 | 0.0 (0.0%) | 2,976,508 |
| 29 Apr 2024 | CNY | 32.62 | 33.73 | 32.6 | 33.5 | 33.5 | +0.9 (+2.76%) | 3,707,513 |
| 26 Apr 2024 | CNY | 32.56 | 32.8 | 32.1 | 32.6 | 32.6 | +0.14 (+0.43%) | 3,395,194 |
| 25 Apr 2024 | CNY | 31.96 | 33.79 | 31.81 | 32.46 | 32.46 | +0.38 (+1.18%) | 3,920,503 |
| 24 Apr 2024 | CNY | 32.1 | 32.33 | 31.35 | 32.08 | 32.08 | -0.43 (-1.32%) | 4,346,195 |
| 23 Apr 2024 | CNY | 31.97 | 33.69 | 31.9 | 32.51 | 32.51 | -4.92 (-13.14%) | 7,632,814 |
| 22 Apr 2024 | CNY | 35.92 | 37.44 | 35.73 | 37.43 | 37.43 | +1.51 (+4.20%) | 3,241,307 |
| 19 Apr 2024 | CNY | 36.3 | 36.4 | 35.63 | 35.92 | 35.92 | -0.47 (-1.29%) | 1,801,207 |
| 18 Apr 2024 | CNY | 36.9 | 37.25 | 36.3 | 36.39 | 36.39 | -0.53 (-1.44%) | 2,164,030 |
| 17 Apr 2024 | CNY | 35.55 | 36.95 | 35.54 | 36.92 | 36.92 | +2.02 (+5.79%) | 2,882,497 |
| 16 Apr 2024 | CNY | 37.2 | 37.5 | 34.84 | 34.9 | 34.9 | -2.55 (-6.81%) | 3,130,971 |
| 15 Apr 2024 | CNY | 38.55 | 39.15 | 36.78 | 37.45 | 37.45 | -1.27 (-3.28%) | 2,685,162 |
| 12 Apr 2024 | CNY | 39.46 | 39.89 | 38.6 | 38.72 | 38.72 | -0.92 (-2.32%) | 1,909,103 |
