| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 30.93 | 31.16 | 30 | 30.39 | 30.39 | -0.54 (-1.75%) | 605,500 |
| 30 May 2024 | CNY | 30.92 | 31.29 | 30.77 | 30.93 | 30.93 | +0.01 (+0.03%) | 324,700 |
| 29 May 2024 | CNY | 30.71 | 31.29 | 30.6 | 30.92 | 30.92 | +0.14 (+0.45%) | 314,488 |
| 28 May 2024 | CNY | 30.97 | 31.05 | 30.61 | 30.78 | 30.78 | -0.22 (-0.71%) | 302,284 |
| 27 May 2024 | CNY | 30.54 | 31.01 | 30.09 | 31 | 31 | +0.34 (+1.11%) | 379,884 |
| 24 May 2024 | CNY | 30.77 | 30.77 | 30.27 | 30.66 | 30.66 | +0.11 (+0.36%) | 424,700 |
| 23 May 2024 | CNY | 30.6 | 30.93 | 30.44 | 30.55 | 30.55 | -0.33 (-1.07%) | 434,900 |
| 22 May 2024 | CNY | 31.18 | 31.23 | 30.49 | 30.88 | 30.88 | -0.29 (-0.93%) | 704,300 |
| 21 May 2024 | CNY | 30.8 | 31.2 | 30.12 | 31.17 | 31.17 | +0.45 (+1.46%) | 756,684 |
| 20 May 2024 | CNY | 31 | 31.33 | 30.38 | 30.72 | 30.72 | -0.4 (-1.29%) | 955,460 |
| 17 May 2024 | CNY | 31.01 | 31.12 | 30.05 | 31.12 | 31.12 | -0.01 (-0.03%) | 1,053,860 |
| 16 May 2024 | CNY | 31.33 | 31.9 | 30.9 | 31.13 | 31.13 | -0.38 (-1.21%) | 613,939 |
| 15 May 2024 | CNY | 31.5 | 31.88 | 31.01 | 31.51 | 31.51 | +0.02 (+0.06%) | 520,484 |
| 14 May 2024 | CNY | 30.86 | 31.55 | 30.86 | 31.49 | 31.49 | +0.49 (+1.58%) | 665,602 |
| 13 May 2024 | CNY | 31.4 | 31.6 | 30.74 | 31 | 31 | -0.97 (-3.03%) | 980,884 |
| 10 May 2024 | CNY | 33 | 33.1 | 31.92 | 31.97 | 31.97 | -1.02 (-3.09%) | 1,119,082 |
| 9 May 2024 | CNY | 32.96 | 33.38 | 32.51 | 32.99 | 32.99 | +0.04 (+0.12%) | 1,292,379 |
| 8 May 2024 | CNY | 32.83 | 33.77 | 32.58 | 32.95 | 32.95 | -0.19 (-0.57%) | 1,234,900 |
| 7 May 2024 | CNY | 33.42 | 33.6 | 32.3 | 33.14 | 33.14 | +0.34 (+1.04%) | 2,021,200 |
| 6 May 2024 | CNY | 30.36 | 32.99 | 30.35 | 32.8 | 32.8 | +2.7 (+8.97%) | 1,942,584 |
| 30 Apr 2024 | CNY | 30.1 | 30.7 | 29.91 | 30.1 | 30.1 | -0.13 (-0.43%) | 1,181,590 |
| 29 Apr 2024 | CNY | 30.24 | 30.53 | 29.85 | 30.23 | 30.23 | -0.77 (-2.48%) | 2,095,630 |
| 26 Apr 2024 | CNY | 32 | 32.23 | 29.11 | 31 | 31 | -1.3 (-4.02%) | 4,108,913 |
| 25 Apr 2024 | CNY | 30.48 | 32.46 | 30.3 | 32.3 | 32.3 | +1.39 (+4.50%) | 2,569,991 |
| 24 Apr 2024 | CNY | 30.28 | 30.91 | 30.03 | 30.91 | 30.91 | +0.48 (+1.58%) | 540,800 |
| 23 Apr 2024 | CNY | 30.58 | 30.58 | 30.1 | 30.43 | 30.43 | +0.08 (+0.26%) | 515,200 |
| 22 Apr 2024 | CNY | 30.28 | 31 | 29.8 | 30.35 | 30.35 | +0.07 (+0.23%) | 871,999 |
| 19 Apr 2024 | CNY | 30.4 | 30.63 | 30.08 | 30.28 | 30.28 | +0.03 (+0.10%) | 440,235 |
| 18 Apr 2024 | CNY | 29.91 | 30.5 | 29.54 | 30.25 | 30.25 | +0.41 (+1.37%) | 805,574 |
| 17 Apr 2024 | CNY | 28.89 | 29.95 | 28.48 | 29.84 | 29.84 | +0.61 (+2.09%) | 628,700 |
