| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 30.58 | 30.98 | 30.2 | 30.83 | 30.83 | +0.83 (+2.77%) | 569,181 |
| 6 Jun 2024 | CNY | 31.68 | 31.85 | 29.96 | 30 | 30 | -1.67 (-5.27%) | 807,000 |
| 5 Jun 2024 | CNY | 32.78 | 32.95 | 31.59 | 31.67 | 31.67 | -1.48 (-4.46%) | 956,433 |
| 4 Jun 2024 | CNY | 32.76 | 33.97 | 31.5 | 33.15 | 33.15 | +0.4 (+1.22%) | 1,091,619 |
| 3 Jun 2024 | CNY | 34.13 | 34.13 | 32.56 | 32.75 | 32.75 | -1.38 (-4.04%) | 767,411 |
| 31 May 2024 | CNY | 34 | 34.17 | 33.51 | 34.13 | 34.13 | +0.43 (+1.28%) | 484,660 |
| 30 May 2024 | CNY | 34.25 | 34.58 | 33.33 | 33.7 | 33.7 | -0.57 (-1.66%) | 735,272 |
| 29 May 2024 | CNY | 34 | 34.62 | 33.49 | 34.27 | 34.27 | +0.7 (+2.09%) | 743,182 |
| 28 May 2024 | CNY | 34 | 34.18 | 33.5 | 33.57 | 33.57 | -0.77 (-2.24%) | 510,759 |
| 27 May 2024 | CNY | 34.36 | 34.58 | 33.26 | 34.34 | 34.34 | +0.04 (+0.12%) | 836,801 |
| 24 May 2024 | CNY | 35.32 | 35.32 | 33.93 | 34.3 | 34.3 | -1.02 (-2.89%) | 1,276,716 |
| 23 May 2024 | CNY | 36.3 | 36.3 | 35.01 | 35.32 | 35.32 | -0.96 (-2.65%) | 878,138 |
| 22 May 2024 | CNY | 35.46 | 36.4 | 35.46 | 36.28 | 36.28 | +0.51 (+1.43%) | 970,433 |
| 21 May 2024 | CNY | 36.06 | 36.24 | 35.26 | 35.77 | 35.77 | -0.83 (-2.27%) | 880,054 |
| 20 May 2024 | CNY | 35.74 | 36.8 | 35.31 | 36.6 | 36.6 | +1.14 (+3.21%) | 1,492,031 |
| 17 May 2024 | CNY | 35.78 | 36 | 35.14 | 35.46 | 35.46 | -0.54 (-1.50%) | 1,160,100 |
| 16 May 2024 | CNY | 37 | 37.78 | 35.68 | 36 | 36 | -0.93 (-2.52%) | 1,886,008 |
| 15 May 2024 | CNY | 35.72 | 36.96 | 35.16 | 36.93 | 36.93 | +0.87 (+2.41%) | 2,073,986 |
| 14 May 2024 | CNY | 35.88 | 36.37 | 35.6 | 36.06 | 36.06 | -0.74 (-2.01%) | 1,330,575 |
| 13 May 2024 | CNY | 35.56 | 36.88 | 34.72 | 36.8 | 36.8 | +0.22 (+0.60%) | 2,275,190 |
| 10 May 2024 | CNY | 40.3 | 40.5 | 35.91 | 36.58 | 36.58 | -3 (-7.58%) | 4,477,133 |
| 9 May 2024 | CNY | 34.55 | 39.58 | 34.5 | 39.58 | 39.58 | +6.6 (+20.01%) | 4,204,112 |
| 8 May 2024 | CNY | 33.17 | 33.18 | 32.66 | 32.98 | 32.98 | -0.2 (-0.60%) | 433,900 |
| 7 May 2024 | CNY | 33.13 | 33.31 | 32.87 | 33.18 | 33.18 | +0.05 (+0.15%) | 487,069 |
| 6 May 2024 | CNY | 32.9 | 33.28 | 32.71 | 33.13 | 33.13 | +0.51 (+1.56%) | 634,572 |
| 30 Apr 2024 | CNY | 32.55 | 32.88 | 31.7 | 32.62 | 32.62 | +0.01 (+0.03%) | 804,822 |
| 29 Apr 2024 | CNY | 31.39 | 32.68 | 31.39 | 32.61 | 32.61 | +1.21 (+3.85%) | 927,369 |
| 26 Apr 2024 | CNY | 32.01 | 32.01 | 30.5 | 31.4 | 31.4 | -0.52 (-1.63%) | 969,527 |
| 25 Apr 2024 | CNY | 30.67 | 32.35 | 30.53 | 31.92 | 31.92 | +1.26 (+4.11%) | 1,022,822 |
| 24 Apr 2024 | CNY | 30.12 | 30.83 | 30.1 | 30.66 | 30.66 | +0.5 (+1.66%) | 478,799 |
