| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2024 | CNY | 29.8 | 29.8 | 27.88 | 28.7 | 28.7 | +0.3 (+1.06%) | 1,158,111 |
| 29 May 2024 | CNY | 28.6 | 29.03 | 28.11 | 28.4 | 28.4 | -0.1 (-0.35%) | 1,162,800 |
| 28 May 2024 | CNY | 28.3 | 28.81 | 27.48 | 28.5 | 28.5 | -0.66 (-2.26%) | 1,516,631 |
| 27 May 2024 | CNY | 29.15 | 29.8 | 28.38 | 29.16 | 29.16 | +0.03 (+0.10%) | 1,160,600 |
| 24 May 2024 | CNY | 29.8 | 30.13 | 29.11 | 29.13 | 29.13 | -0.82 (-2.74%) | 1,041,953 |
| 23 May 2024 | CNY | 30.47 | 30.86 | 29.85 | 29.95 | 29.95 | -0.74 (-2.41%) | 1,326,000 |
| 22 May 2024 | CNY | 30.56 | 30.95 | 30.18 | 30.69 | 30.69 | -0.03 (-0.10%) | 1,282,211 |
| 21 May 2024 | CNY | 31.69 | 31.69 | 30.54 | 30.72 | 30.72 | -0.54 (-1.73%) | 1,457,300 |
| 20 May 2024 | CNY | 31.91 | 32.5 | 31.05 | 31.26 | 31.26 | -0.64 (-2.01%) | 1,802,000 |
| 17 May 2024 | CNY | 32.2 | 32.36 | 31.12 | 31.9 | 31.9 | +0.22 (+0.69%) | 1,461,800 |
| 16 May 2024 | CNY | 31.25 | 32.16 | 31.25 | 31.68 | 31.68 | +0.43 (+1.38%) | 1,125,648 |
| 15 May 2024 | CNY | 31.6 | 31.81 | 31.04 | 31.25 | 31.25 | -0.54 (-1.70%) | 1,196,400 |
| 14 May 2024 | CNY | 30.93 | 32.2 | 30.83 | 31.79 | 31.79 | +1.06 (+3.45%) | 1,631,600 |
| 13 May 2024 | CNY | 31.87 | 31.9 | 30.47 | 30.73 | 30.73 | -1.3 (-4.06%) | 1,759,800 |
| 10 May 2024 | CNY | 33.38 | 33.78 | 31.96 | 32.03 | 32.03 | -1.32 (-3.96%) | 1,923,900 |
| 9 May 2024 | CNY | 33.11 | 34 | 33.04 | 33.35 | 33.35 | 0.0 (0.0%) | 2,141,800 |
| 8 May 2024 | CNY | 34.01 | 35.02 | 33.21 | 33.35 | 33.35 | -0.66 (-1.94%) | 2,490,865 |
| 7 May 2024 | CNY | 34.01 | 34.5 | 33.51 | 34.01 | 34.01 | +0.09 (+0.27%) | 1,694,327 |
| 6 May 2024 | CNY | 34.41 | 35.02 | 33.75 | 33.92 | 33.92 | +0.01 (+0.03%) | 2,085,700 |
| 30 Apr 2024 | CNY | 35.5 | 35.68 | 33.33 | 33.91 | 33.91 | -0.47 (-1.37%) | 2,664,699 |
| 29 Apr 2024 | CNY | 33.03 | 34.75 | 33.03 | 34.38 | 34.38 | +1.18 (+3.55%) | 2,822,200 |
| 26 Apr 2024 | CNY | 33.52 | 34.42 | 33 | 33.2 | 33.2 | -0.39 (-1.16%) | 2,886,500 |
| 25 Apr 2024 | CNY | 33.24 | 34.31 | 33.16 | 33.59 | 33.59 | +0.17 (+0.51%) | 1,327,958 |
| 24 Apr 2024 | CNY | 32.49 | 33.46 | 32.26 | 33.42 | 33.42 | +1.12 (+3.47%) | 1,528,100 |
| 23 Apr 2024 | CNY | 32.44 | 32.67 | 31.72 | 32.3 | 32.3 | +0.5 (+1.57%) | 1,172,716 |
| 22 Apr 2024 | CNY | 32 | 32.85 | 30.6 | 31.8 | 31.8 | -0.33 (-1.03%) | 1,765,000 |
| 19 Apr 2024 | CNY | 32.33 | 32.68 | 31.72 | 32.13 | 32.13 | -0.39 (-1.20%) | 1,252,539 |
| 18 Apr 2024 | CNY | 33.1 | 33.43 | 31.72 | 32.52 | 32.52 | -0.73 (-2.20%) | 1,701,839 |
| 17 Apr 2024 | CNY | 31.99 | 33.46 | 31.99 | 33.25 | 33.25 | +2.14 (+6.88%) | 1,830,314 |
| 16 Apr 2024 | CNY | 33.8 | 33.8 | 29.48 | 31.11 | 31.11 | -3.11 (-9.09%) | 2,554,043 |
