| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 34.14 | 34.14 | 32.38 | 33.05 | 33.05 | -1.42 (-4.12%) | 7,220,228 |
| 3 Jun 2024 | CNY | 35.04 | 35.2 | 33.88 | 34.47 | 34.47 | -0.72 (-2.05%) | 819,596 |
| 31 May 2024 | CNY | 34.49 | 35.49 | 34.3 | 35.19 | 35.19 | +0.64 (+1.85%) | 924,808 |
| 30 May 2024 | CNY | 36 | 36.49 | 34.5 | 34.55 | 34.55 | -1.56 (-4.32%) | 960,486 |
| 29 May 2024 | CNY | 35.63 | 36.77 | 35.63 | 36.11 | 36.11 | -0.24 (-0.66%) | 1,024,686 |
| 28 May 2024 | CNY | 37.54 | 37.78 | 36.05 | 36.35 | 36.35 | -2.13 (-5.54%) | 1,876,318 |
| 27 May 2024 | CNY | 35.12 | 38.5 | 35.06 | 38.48 | 38.48 | +2.83 (+7.94%) | 2,404,091 |
| 24 May 2024 | CNY | 34.73 | 36 | 34.73 | 35.65 | 35.65 | +0.74 (+2.12%) | 969,704 |
| 23 May 2024 | CNY | 35.49 | 36.1 | 34.78 | 34.91 | 34.91 | -0.94 (-2.62%) | 672,211 |
| 22 May 2024 | CNY | 34.56 | 36 | 34.56 | 35.85 | 35.85 | +0.9 (+2.58%) | 766,438 |
| 21 May 2024 | CNY | 35.17 | 35.69 | 34.73 | 34.95 | 34.95 | -0.5 (-1.41%) | 467,785 |
| 20 May 2024 | CNY | 35.45 | 35.88 | 34.92 | 35.45 | 35.45 | -0.03 (-0.08%) | 598,889 |
| 17 May 2024 | CNY | 34.69 | 35.55 | 34.1 | 35.48 | 35.48 | +0.68 (+1.95%) | 938,053 |
| 16 May 2024 | CNY | 33.53 | 35.19 | 33.53 | 34.8 | 34.8 | +1.36 (+4.07%) | 873,911 |
| 15 May 2024 | CNY | 33.83 | 34.39 | 33.27 | 33.44 | 33.44 | -0.28 (-0.83%) | 454,500 |
| 14 May 2024 | CNY | 33.98 | 34.3 | 33.45 | 33.72 | 33.72 | +0.33 (+0.99%) | 457,675 |
| 13 May 2024 | CNY | 34.09 | 34.5 | 33.2 | 33.39 | 33.39 | -1.14 (-3.30%) | 692,300 |
| 10 May 2024 | CNY | 35.34 | 35.53 | 34.38 | 34.53 | 34.53 | -1.02 (-2.87%) | 639,498 |
| 9 May 2024 | CNY | 34.63 | 35.84 | 34.5 | 35.55 | 35.55 | +1.26 (+3.67%) | 932,377 |
| 8 May 2024 | CNY | 35.16 | 35.3 | 34.23 | 34.29 | 34.29 | -1.02 (-2.89%) | 766,277 |
| 7 May 2024 | CNY | 34.79 | 36.19 | 34.43 | 35.31 | 35.31 | +0.52 (+1.49%) | 1,226,917 |
| 6 May 2024 | CNY | 34.45 | 35.26 | 34.41 | 34.79 | 34.79 | +0.35 (+1.02%) | 697,114 |
| 30 Apr 2024 | CNY | 34.51 | 35.13 | 34.3 | 34.44 | 34.44 | -0.27 (-0.78%) | 632,906 |
| 29 Apr 2024 | CNY | 34 | 35.33 | 34 | 34.71 | 34.71 | +0.04 (+0.12%) | 1,200,000 |
| 26 Apr 2024 | CNY | 33.85 | 35.82 | 33.56 | 34.67 | 34.67 | +0.38 (+1.11%) | 1,914,084 |
| 25 Apr 2024 | CNY | 32.35 | 34.98 | 32.01 | 34.29 | 34.29 | +1.31 (+3.97%) | 1,908,799 |
| 24 Apr 2024 | CNY | 31.3 | 33.93 | 31 | 32.98 | 32.98 | +3.48 (+11.80%) | 1,825,025 |
| 23 Apr 2024 | CNY | 29.28 | 29.78 | 28.61 | 29.5 | 29.5 | +0.93 (+3.26%) | 738,820 |
| 22 Apr 2024 | CNY | 28.24 | 28.65 | 27.04 | 28.57 | 28.57 | +0.33 (+1.17%) | 435,836 |
| 19 Apr 2024 | CNY | 28.8 | 28.93 | 28.02 | 28.24 | 28.24 | -0.73 (-2.52%) | 494,100 |
