| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 50.8 | 51.6 | 44.52 | 48.9 | 48.9 | -0.12 (-0.24%) | 42,916,746 |
| 3 Jun 2024 | CNY | 46.52 | 49.02 | 45.75 | 49.02 | 49.02 | +8.17 (+20%) | 17,050,005 |
| 31 May 2024 | CNY | 39.7 | 40.85 | 38 | 40.85 | 40.85 | +6.81 (+20.01%) | 10,631,137 |
| 30 May 2024 | CNY | 28.87 | 34.04 | 28.87 | 34.04 | 34.04 | +5.67 (+19.99%) | 7,498,620 |
| 29 May 2024 | CNY | 28.2 | 29.86 | 27.87 | 28.37 | 28.37 | +0.93 (+3.39%) | 3,082,100 |
| 28 May 2024 | CNY | 27.18 | 28.33 | 26.84 | 27.44 | 27.44 | +0.04 (+0.15%) | 1,721,600 |
| 27 May 2024 | CNY | 26.9 | 27.4 | 26.19 | 27.4 | 27.4 | +0.5 (+1.86%) | 1,530,543 |
| 24 May 2024 | CNY | 27.88 | 28 | 26.89 | 26.9 | 26.9 | -0.98 (-3.52%) | 1,785,000 |
| 23 May 2024 | CNY | 28.81 | 29.19 | 27.83 | 27.88 | 27.88 | -0.9 (-3.13%) | 1,725,955 |
| 22 May 2024 | CNY | 28.44 | 28.93 | 28.39 | 28.78 | 28.78 | +0.13 (+0.45%) | 1,454,200 |
| 21 May 2024 | CNY | 29.37 | 29.47 | 28.46 | 28.65 | 28.65 | -0.98 (-3.31%) | 1,928,843 |
| 20 May 2024 | CNY | 29.23 | 30.96 | 28.85 | 29.63 | 29.63 | +0.09 (+0.30%) | 2,755,323 |
| 17 May 2024 | CNY | 28.42 | 29.69 | 28.11 | 29.54 | 29.54 | +1.12 (+3.94%) | 2,710,500 |
| 16 May 2024 | CNY | 28.4 | 28.95 | 28.1 | 28.42 | 28.42 | +0.35 (+1.25%) | 1,686,247 |
| 15 May 2024 | CNY | 28.69 | 29.14 | 27.82 | 28.07 | 28.07 | -0.58 (-2.02%) | 1,957,804 |
| 14 May 2024 | CNY | 28.99 | 29.86 | 28.5 | 28.65 | 28.65 | -0.49 (-1.68%) | 2,363,195 |
| 13 May 2024 | CNY | 31.5 | 31.66 | 28.7 | 29.14 | 29.14 | -3.1 (-9.62%) | 4,218,039 |
| 10 May 2024 | CNY | 32.05 | 33.88 | 31.8 | 32.24 | 32.24 | +0.51 (+1.61%) | 5,815,929 |
| 9 May 2024 | CNY | 31 | 32.46 | 30.66 | 31.73 | 31.73 | +0.8 (+2.59%) | 3,535,185 |
| 8 May 2024 | CNY | 31.5 | 32.83 | 30.53 | 30.93 | 30.93 | -0.33 (-1.06%) | 4,377,085 |
| 7 May 2024 | CNY | 29.2 | 32.65 | 29.2 | 31.26 | 31.26 | +1.93 (+6.58%) | 4,732,997 |
| 6 May 2024 | CNY | 29.38 | 29.95 | 29 | 29.33 | 29.33 | +0.36 (+1.24%) | 2,011,300 |
| 30 Apr 2024 | CNY | 30.35 | 30.4 | 28.94 | 28.97 | 28.97 | -1.43 (-4.70%) | 2,720,000 |
| 29 Apr 2024 | CNY | 29.69 | 30.54 | 29.69 | 30.4 | 30.4 | +0.24 (+0.80%) | 3,123,650 |
| 26 Apr 2024 | CNY | 30 | 31.31 | 29.96 | 30.16 | 30.16 | -0.42 (-1.37%) | 4,118,498 |
| 25 Apr 2024 | CNY | 29.81 | 31.99 | 29.51 | 30.58 | 30.58 | +0.44 (+1.46%) | 4,006,155 |
| 24 Apr 2024 | CNY | 28.34 | 30.8 | 28.34 | 30.14 | 30.14 | +1.22 (+4.22%) | 3,918,102 |
| 23 Apr 2024 | CNY | 28.75 | 30.8 | 27.9 | 28.92 | 28.92 | -0.26 (-0.89%) | 3,988,913 |
| 22 Apr 2024 | CNY | 29.98 | 31.59 | 29.01 | 29.18 | 29.18 | -0.07 (-0.24%) | 4,770,237 |
| 19 Apr 2024 | CNY | 28 | 29.63 | 27.87 | 29.25 | 29.25 | +1.25 (+4.46%) | 4,242,308 |
