| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 41.9 | 45.49 | 41.68 | 44.65 | 44.65 | +3.17 (+7.64%) | 12,805,357 |
| 3 Jun 2024 | CNY | 42.35 | 43.83 | 41.41 | 41.48 | 41.48 | -1.47 (-3.42%) | 2,125,520 |
| 31 May 2024 | CNY | 41.39 | 44 | 41.32 | 42.95 | 42.95 | +1.87 (+4.55%) | 3,140,756 |
| 30 May 2024 | CNY | 41.1 | 41.7 | 40.67 | 41.08 | 41.08 | -0.78 (-1.86%) | 1,190,858 |
| 29 May 2024 | CNY | 42.86 | 42.87 | 41.53 | 41.86 | 41.86 | -0.68 (-1.60%) | 2,068,960 |
| 28 May 2024 | CNY | 40.4 | 42.94 | 40.35 | 42.54 | 42.54 | +1.79 (+4.39%) | 2,933,792 |
| 27 May 2024 | CNY | 39.8 | 40.75 | 39.01 | 40.75 | 40.75 | +0.86 (+2.16%) | 1,022,100 |
| 24 May 2024 | CNY | 39.97 | 40.55 | 39.76 | 39.89 | 39.89 | -0.11 (-0.28%) | 735,100 |
| 23 May 2024 | CNY | 40.89 | 41.22 | 39.89 | 40 | 40 | -0.88 (-2.15%) | 865,238 |
| 22 May 2024 | CNY | 40.6 | 41.08 | 40.51 | 40.88 | 40.88 | +0.26 (+0.64%) | 740,389 |
| 21 May 2024 | CNY | 41.56 | 41.58 | 40.4 | 40.62 | 40.62 | -0.86 (-2.07%) | 1,060,380 |
| 20 May 2024 | CNY | 41.78 | 42.07 | 41.43 | 41.48 | 41.48 | -0.41 (-0.98%) | 1,114,924 |
| 17 May 2024 | CNY | 41.46 | 42.04 | 41.34 | 41.89 | 41.89 | +0.24 (+0.58%) | 913,500 |
| 16 May 2024 | CNY | 41.95 | 42.5 | 41.36 | 41.65 | 41.65 | -0.47 (-1.12%) | 1,148,230 |
| 15 May 2024 | CNY | 42.51 | 43.68 | 41.73 | 42.12 | 42.12 | -0.88 (-2.05%) | 1,900,158 |
| 14 May 2024 | CNY | 41.5 | 43.22 | 41.1 | 43 | 43 | +1.48 (+3.56%) | 2,212,999 |
| 13 May 2024 | CNY | 41.79 | 42.3 | 40.65 | 41.52 | 41.52 | -0.96 (-2.26%) | 1,388,210 |
| 10 May 2024 | CNY | 41.75 | 43.4 | 41.7 | 42.48 | 42.48 | +0.75 (+1.80%) | 2,429,254 |
| 9 May 2024 | CNY | 41.09 | 42 | 41.03 | 41.73 | 41.73 | +0.63 (+1.53%) | 1,070,288 |
| 8 May 2024 | CNY | 41.96 | 41.98 | 40.9 | 41.1 | 41.1 | -1.04 (-2.47%) | 1,164,700 |
| 7 May 2024 | CNY | 42 | 42.51 | 41.9 | 42.14 | 42.14 | -0.56 (-1.31%) | 1,617,071 |
| 6 May 2024 | CNY | 42 | 43.84 | 41.16 | 42.7 | 42.7 | +1.49 (+3.62%) | 2,404,900 |
| 30 Apr 2024 | CNY | 42.06 | 42.63 | 41.21 | 41.21 | 41.21 | -1.24 (-2.92%) | 1,179,200 |
| 29 Apr 2024 | CNY | 41.79 | 42.86 | 41.49 | 42.45 | 42.45 | +0.58 (+1.39%) | 1,972,098 |
| 26 Apr 2024 | CNY | 40.93 | 42.47 | 39.89 | 41.87 | 41.87 | +1.17 (+2.87%) | 1,908,861 |
| 25 Apr 2024 | CNY | 39.79 | 42.86 | 39.7 | 40.7 | 40.7 | +0.38 (+0.94%) | 1,770,126 |
| 24 Apr 2024 | CNY | 39.03 | 40.38 | 39.03 | 40.32 | 40.32 | +1.58 (+4.08%) | 1,207,345 |
| 23 Apr 2024 | CNY | 38 | 38.95 | 38 | 38.74 | 38.74 | +0.41 (+1.07%) | 820,818 |
| 22 Apr 2024 | CNY | 38.1 | 38.67 | 36.68 | 38.33 | 38.33 | +0.18 (+0.47%) | 721,200 |
| 19 Apr 2024 | CNY | 38.5 | 39.24 | 38 | 38.15 | 38.15 | -0.81 (-2.08%) | 909,402 |
