| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 32.72 | 32.72 | 28.9 | 28.9 | 28.9 | -0.7 (-2.36%) | 3,177,988 |
| 5 Jun 2024 | CNY | 29.5 | 30.46 | 29.05 | 29.6 | 29.6 | -0.05 (-0.17%) | 3,275,892 |
| 4 Jun 2024 | CNY | 29.9 | 30.25 | 29.05 | 29.65 | 29.65 | -0.61 (-2.02%) | 3,360,707 |
| 3 Jun 2024 | CNY | 32.18 | 32.55 | 29.73 | 30.26 | 30.26 | -2.33 (-7.15%) | 6,792,575 |
| 31 May 2024 | CNY | 32.72 | 33.34 | 32.5 | 32.59 | 32.59 | -0.36 (-1.09%) | 4,236,814 |
| 30 May 2024 | CNY | 32.5 | 33.77 | 32.34 | 32.95 | 32.95 | -0.95 (-2.80%) | 6,830,245 |
| 29 May 2024 | CNY | 30.55 | 35.88 | 30.35 | 33.9 | 33.9 | +2.94 (+9.50%) | 10,009,351 |
| 28 May 2024 | CNY | 30.58 | 31.58 | 30.58 | 30.96 | 30.96 | +0.203 (+0.66%) | 2,799,824 |
| 27 May 2024 | CNY | 30.6571 | 30.9143 | 30.0857 | 30.7571 | 30.7571 | +0.207 (+0.68%) | 2,150,870 |
| 24 May 2024 | CNY | 30.6571 | 31.2 | 30.1071 | 30.55 | 30.55 | -0.236 (-0.77%) | 2,548,168 |
| 23 May 2024 | CNY | 31.6214 | 31.7 | 30.6429 | 30.7857 | 30.7857 | -1.107 (-3.47%) | 3,257,637 |
| 22 May 2024 | CNY | 30.5714 | 32.6929 | 30.3929 | 31.8929 | 31.8929 | +1.25 (+4.08%) | 4,759,883 |
| 21 May 2024 | CNY | 31.4214 | 31.5714 | 30.3214 | 30.6429 | 30.6429 | -13.657 (-30.83%) | 2,822,660 |
| 20 May 2024 | CNY | 43.3 | 44.68 | 43.3 | 44.3 | 44.3 | +1.2 (+2.78%) | 2,769,264 |
| 17 May 2024 | CNY | 42.36 | 43.29 | 41.9 | 43.1 | 43.1 | +0.74 (+1.75%) | 1,914,761 |
| 16 May 2024 | CNY | 42.66 | 43.66 | 42.15 | 42.36 | 42.36 | -0.54 (-1.26%) | 2,296,765 |
| 15 May 2024 | CNY | 45.48 | 46.46 | 42.52 | 42.9 | 42.9 | -1.89 (-4.22%) | 3,585,360 |
| 14 May 2024 | CNY | 44.13 | 45.65 | 44.13 | 44.79 | 44.79 | +0.69 (+1.56%) | 1,974,521 |
| 13 May 2024 | CNY | 47.05 | 47.94 | 44.04 | 44.1 | 44.1 | -4.17 (-8.64%) | 3,888,966 |
| 10 May 2024 | CNY | 47.68 | 49.95 | 46.78 | 48.27 | 48.27 | +0.28 (+0.58%) | 4,787,731 |
| 9 May 2024 | CNY | 45.68 | 48.21 | 45.6 | 47.99 | 47.99 | +2 (+4.35%) | 5,477,721 |
| 8 May 2024 | CNY | 44.7 | 47.98 | 44.28 | 45.99 | 45.99 | +0.66 (+1.46%) | 4,469,544 |
| 7 May 2024 | CNY | 45.59 | 46.28 | 44.87 | 45.33 | 45.33 | +0.64 (+1.43%) | 3,185,628 |
| 6 May 2024 | CNY | 43.97 | 44.97 | 43.77 | 44.69 | 44.69 | +1.36 (+3.14%) | 2,301,349 |
| 30 Apr 2024 | CNY | 44.5 | 45.18 | 43.33 | 43.33 | 43.33 | -1.41 (-3.15%) | 2,186,262 |
| 29 Apr 2024 | CNY | 43.86 | 45.1 | 43.57 | 44.74 | 44.74 | +0.57 (+1.29%) | 2,974,604 |
| 26 Apr 2024 | CNY | 44 | 44.79 | 43.5 | 44.17 | 44.17 | -0.3 (-0.67%) | 3,434,134 |
| 25 Apr 2024 | CNY | 43 | 45.35 | 42.97 | 44.47 | 44.47 | +0.3 (+0.68%) | 3,881,900 |
| 24 Apr 2024 | CNY | 40.81 | 44.99 | 40.35 | 44.17 | 44.17 | +3.37 (+8.26%) | 4,191,643 |
| 23 Apr 2024 | CNY | 40.77 | 41.64 | 40.7 | 40.8 | 40.8 | -0.78 (-1.88%) | 2,081,002 |
