| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 29.66 | 30.26 | 29.12 | 30.07 | 30.07 | +0.36 (+1.21%) | 6,556,530 |
| 13 Jun 2024 | CNY | 29.68 | 29.98 | 29.18 | 29.71 | 29.71 | +0.5 (+1.71%) | 568,920 |
| 12 Jun 2024 | CNY | 28.62 | 29.5 | 28.61 | 29.21 | 29.21 | +0.48 (+1.67%) | 462,131 |
| 11 Jun 2024 | CNY | 28.22 | 28.78 | 27.27 | 28.73 | 28.73 | +0.58 (+2.06%) | 491,680 |
| 7 Jun 2024 | CNY | 27.5 | 28.3 | 27.25 | 28.15 | 28.15 | +1.16 (+4.30%) | 629,060 |
| 6 Jun 2024 | CNY | 28.45 | 29.28 | 26.62 | 26.99 | 26.99 | -1.34 (-4.73%) | 820,532 |
| 5 Jun 2024 | CNY | 28.81 | 29.54 | 28.3 | 28.33 | 28.33 | -0.87 (-2.98%) | 550,914 |
| 4 Jun 2024 | CNY | 29.81 | 30.27 | 28.76 | 29.2 | 29.2 | -1.25 (-4.11%) | 1,021,084 |
| 3 Jun 2024 | CNY | 30.79 | 31.98 | 30.09 | 30.45 | 30.45 | -0.62 (-2.00%) | 1,042,328 |
| 31 May 2024 | CNY | 29.73 | 31.24 | 29.73 | 31.07 | 31.07 | +1.18 (+3.95%) | 928,726 |
| 30 May 2024 | CNY | 30.04 | 30.34 | 29.3 | 29.89 | 29.89 | -0.24 (-0.80%) | 673,206 |
| 29 May 2024 | CNY | 29.32 | 30.47 | 29.32 | 30.13 | 30.13 | +0.33 (+1.11%) | 794,616 |
| 28 May 2024 | CNY | 29.71 | 30.35 | 29.6 | 29.8 | 29.8 | -0.65 (-2.13%) | 1,035,931 |
| 27 May 2024 | CNY | 31.66 | 32.3 | 29.83 | 30.45 | 30.45 | -2.93 (-8.78%) | 2,162,040 |
| 24 May 2024 | CNY | 32 | 36.05 | 31.66 | 33.38 | 33.38 | +2.27 (+7.30%) | 3,065,959 |
| 23 May 2024 | CNY | 32.31 | 32.48 | 30.9 | 31.11 | 31.11 | -0.42 (-1.33%) | 603,040 |
| 22 May 2024 | CNY | 30.67 | 31.54 | 30.63 | 31.53 | 31.53 | +0.39 (+1.25%) | 358,814 |
| 21 May 2024 | CNY | 32 | 32.08 | 30.92 | 31.14 | 31.14 | -0.59 (-1.86%) | 441,895 |
| 20 May 2024 | CNY | 31.77 | 32.13 | 31.4 | 31.73 | 31.73 | -0.02 (-0.06%) | 482,940 |
| 17 May 2024 | CNY | 30.97 | 31.75 | 30.6 | 31.75 | 31.75 | +0.85 (+2.75%) | 444,812 |
| 16 May 2024 | CNY | 30.48 | 31.35 | 30.35 | 30.9 | 30.9 | +0.6 (+1.98%) | 361,270 |
| 15 May 2024 | CNY | 31.3 | 31.31 | 30.01 | 30.3 | 30.3 | -0.16 (-0.53%) | 354,610 |
| 14 May 2024 | CNY | 30.46 | 30.93 | 30.17 | 30.46 | 30.46 | +0.55 (+1.84%) | 322,100 |
| 13 May 2024 | CNY | 31.2 | 31.2 | 29.63 | 29.91 | 29.91 | -1.3 (-4.17%) | 407,460 |
| 10 May 2024 | CNY | 32.38 | 32.4 | 31.1 | 31.21 | 31.21 | -0.8 (-2.50%) | 427,900 |
| 9 May 2024 | CNY | 31.85 | 32.29 | 31.41 | 32.01 | 32.01 | +0.44 (+1.39%) | 333,880 |
| 8 May 2024 | CNY | 32.5 | 32.5 | 31.52 | 31.57 | 31.57 | -0.87 (-2.68%) | 398,960 |
| 7 May 2024 | CNY | 32.55 | 32.55 | 31.91 | 32.44 | 32.44 | +0.31 (+0.96%) | 406,947 |
| 6 May 2024 | CNY | 31.6 | 32.32 | 31.6 | 32.13 | 32.13 | +0.69 (+2.19%) | 447,990 |
| 30 Apr 2024 | CNY | 32.02 | 32.15 | 31.08 | 31.44 | 31.44 | -0.39 (-1.23%) | 405,030 |
