| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 39.8 | 40.66 | 39.22 | 39.74 | 39.74 | -0.59 (-1.46%) | 9,402,482 |
| 28 May 2024 | CNY | 39.07 | 41.27 | 38.5 | 40.33 | 40.33 | +0.93 (+2.36%) | 7,916,313 |
| 27 May 2024 | CNY | 38.56 | 39.85 | 37.54 | 39.4 | 39.4 | +0.94 (+2.44%) | 6,946,860 |
| 24 May 2024 | CNY | 37.64 | 40 | 37.4 | 38.46 | 38.46 | +0.89 (+2.37%) | 6,663,873 |
| 23 May 2024 | CNY | 37.6 | 38.13 | 37.32 | 37.57 | 37.57 | -0.31 (-0.82%) | 2,878,446 |
| 22 May 2024 | CNY | 38 | 38.33 | 36.74 | 37.88 | 37.88 | -0.33 (-0.86%) | 5,641,100 |
| 21 May 2024 | CNY | 39.99 | 40.1 | 37.79 | 38.21 | 38.21 | -1.95 (-4.86%) | 8,925,464 |
| 20 May 2024 | CNY | 40.09 | 40.77 | 39.3 | 40.16 | 40.16 | -0.2 (-0.50%) | 6,988,324 |
| 17 May 2024 | CNY | 41.6 | 42.4 | 39.5 | 40.36 | 40.36 | -2.76 (-6.40%) | 9,561,261 |
| 16 May 2024 | CNY | 41.51 | 43.49 | 41.51 | 43.12 | 43.12 | +0.74 (+1.75%) | 6,959,059 |
| 15 May 2024 | CNY | 43.09 | 45.28 | 42.33 | 42.38 | 42.38 | -1.12 (-2.57%) | 9,801,661 |
| 14 May 2024 | CNY | 42.97 | 45.9 | 42.57 | 43.5 | 43.5 | -0.38 (-0.87%) | 10,570,120 |
| 13 May 2024 | CNY | 40 | 45.98 | 39.74 | 43.88 | 43.88 | +3.61 (+8.96%) | 11,656,930 |
| 10 May 2024 | CNY | 38.53 | 40.86 | 38.1 | 40.27 | 40.27 | +1.77 (+4.60%) | 6,094,055 |
| 9 May 2024 | CNY | 38.04 | 38.63 | 37.58 | 38.5 | 38.5 | +0.56 (+1.48%) | 3,725,742 |
| 8 May 2024 | CNY | 38 | 38.67 | 37.61 | 37.94 | 37.94 | -0.43 (-1.12%) | 1,923,802 |
| 7 May 2024 | CNY | 38.83 | 38.93 | 37.56 | 38.37 | 38.37 | -0.88 (-2.24%) | 4,235,181 |
| 6 May 2024 | CNY | 37.68 | 39.27 | 37.3 | 39.25 | 39.25 | +1.99 (+5.34%) | 4,783,904 |
| 30 Apr 2024 | CNY | 36.71 | 37.89 | 36.66 | 37.26 | 37.26 | +0.15 (+0.40%) | 3,200,403 |
| 29 Apr 2024 | CNY | 38.1 | 38.22 | 36.21 | 37.11 | 37.11 | -1.15 (-3.01%) | 5,518,783 |
| 26 Apr 2024 | CNY | 36.3 | 39.17 | 36.1 | 38.26 | 38.26 | +1.36 (+3.69%) | 6,085,029 |
| 25 Apr 2024 | CNY | 37.52 | 38.02 | 35.7 | 36.9 | 36.9 | +0.43 (+1.18%) | 7,281,502 |
| 24 Apr 2024 | CNY | 36.5 | 36.66 | 35.51 | 36.47 | 36.47 | -0.28 (-0.76%) | 2,993,089 |
| 23 Apr 2024 | CNY | 36.45 | 37.1 | 35.8 | 36.75 | 36.75 | +0.32 (+0.88%) | 4,267,727 |
| 22 Apr 2024 | CNY | 36.59 | 36.94 | 35.58 | 36.43 | 36.43 | -0.25 (-0.68%) | 4,520,861 |
| 19 Apr 2024 | CNY | 37.02 | 37.6 | 36.39 | 36.68 | 36.68 | -0.72 (-1.93%) | 3,472,341 |
| 18 Apr 2024 | CNY | 38.2 | 38.25 | 36.71 | 37.4 | 37.4 | -0.7 (-1.84%) | 5,807,375 |
| 17 Apr 2024 | CNY | 37.22 | 38.45 | 36.5 | 38.1 | 38.1 | +0.8 (+2.14%) | 5,563,518 |
| 16 Apr 2024 | CNY | 37.3 | 38.4 | 36.3 | 37.3 | 37.3 | 0.0 (0.0%) | 5,974,234 |
| 15 Apr 2024 | CNY | 36.58 | 38.58 | 36.57 | 37.3 | 37.3 | +0.51 (+1.39%) | 8,436,171 |
