| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 47.57 | 47.57 | 31.9 | 35.05 | 35.05 | +2.22 (+6.76%) | 6,145,593 |
| 28 May 2024 | CNY | 31.35 | 32.9 | 30.3 | 32.83 | 32.83 | +0.361 (+1.11%) | 2,666,762 |
| 27 May 2024 | CNY | 32.4621 | 32.7586 | 30.8966 | 32.469 | 32.469 | 0.0 (0.0%) | 2,081,196 |
| 24 May 2024 | CNY | 32.8069 | 33.6897 | 32.4207 | 32.469 | 32.469 | -0.572 (-1.73%) | 1,597,154 |
| 23 May 2024 | CNY | 33.3103 | 33.7724 | 32.7655 | 33.0414 | 33.0414 | -0.407 (-1.22%) | 1,815,803 |
| 22 May 2024 | CNY | 32.7931 | 33.6552 | 32.5655 | 33.4483 | 33.4483 | +0.441 (+1.34%) | 1,868,675 |
| 21 May 2024 | CNY | 32.3448 | 33.0966 | 31.8759 | 33.0069 | 33.0069 | +0.662 (+2.05%) | 1,357,523 |
| 20 May 2024 | CNY | 32.4138 | 32.6069 | 32.1241 | 32.3448 | 32.3448 | -0.069 (-0.21%) | 797,210 |
| 17 May 2024 | CNY | 31.7586 | 32.6276 | 31.5379 | 32.4138 | 32.4138 | +0.655 (+2.06%) | 1,036,895 |
| 16 May 2024 | CNY | 31.5448 | 32.6138 | 31.4966 | 31.7586 | 31.7586 | +0.152 (+0.48%) | 1,335,983 |
| 15 May 2024 | CNY | 30.9379 | 32.9724 | 30.3586 | 31.6069 | 31.6069 | +0.662 (+2.14%) | 1,612,835 |
| 14 May 2024 | CNY | 31.2138 | 31.6207 | 30.731 | 30.9448 | 30.9448 | +0.186 (+0.61%) | 607,238 |
| 13 May 2024 | CNY | 31.7241 | 31.8069 | 30.5586 | 30.7586 | 30.7586 | -1.241 (-3.88%) | 1,025,295 |
| 10 May 2024 | CNY | 33.1172 | 33.2138 | 31.8069 | 32 | 32 | -1.014 (-3.07%) | 1,091,722 |
| 9 May 2024 | CNY | 32.5104 | 33.269 | 32.5035 | 33.0138 | 33.0138 | +0.531 (+1.63%) | 673,401 |
| 8 May 2024 | CNY | 32.869 | 32.9655 | 32.4207 | 32.4828 | 32.4828 | -0.393 (-1.20%) | 439,856 |
| 7 May 2024 | CNY | 33.0966 | 33.3793 | 32.6207 | 32.8759 | 32.8759 | -0.221 (-0.67%) | 634,419 |
| 6 May 2024 | CNY | 32.5586 | 33.3035 | 32.4897 | 33.0966 | 33.0966 | +0.952 (+2.96%) | 772,368 |
| 30 Apr 2024 | CNY | 32.2552 | 32.6828 | 31.8069 | 32.1448 | 32.1448 | -0.11 (-0.34%) | 512,430 |
| 29 Apr 2024 | CNY | 31.4966 | 32.6207 | 31.4966 | 32.2552 | 32.2552 | +0.759 (+2.41%) | 737,325 |
| 26 Apr 2024 | CNY | 30.7035 | 31.8345 | 30.3931 | 31.4966 | 31.4966 | +0.752 (+2.45%) | 840,275 |
| 25 Apr 2024 | CNY | 30.5241 | 30.931 | 30.2207 | 30.7448 | 30.7448 | +0.138 (+0.45%) | 866,251 |
| 24 Apr 2024 | CNY | 29.3793 | 30.7862 | 29.3793 | 30.6069 | 30.6069 | +1.131 (+3.84%) | 1,346,736 |
| 23 Apr 2024 | CNY | 28.4759 | 29.8276 | 28.3103 | 29.4759 | 29.4759 | +1.366 (+4.86%) | 1,338,683 |
| 22 Apr 2024 | CNY | 28.7517 | 28.8759 | 27.7586 | 28.1103 | 28.1103 | -0.69 (-2.39%) | 1,010,284 |
| 19 Apr 2024 | CNY | 28.8759 | 29.4621 | 28.6069 | 28.8 | 28.8 | -0.152 (-0.52%) | 756,956 |
| 18 Apr 2024 | CNY | 29.1724 | 29.9172 | 28.5035 | 28.9517 | 28.9517 | -0.193 (-0.66%) | 1,084,038 |
| 17 Apr 2024 | CNY | 27.7724 | 29.2414 | 27.7724 | 29.1448 | 29.1448 | +1.862 (+6.82%) | 1,084,462 |
| 16 Apr 2024 | CNY | 29.1035 | 29.1035 | 26.5517 | 27.2828 | 27.2828 | -2.021 (-6.90%) | 1,640,718 |
| 15 Apr 2024 | CNY | 31.9172 | 32.1586 | 28.6207 | 29.3035 | 29.3035 | -17.157 (-36.93%) | 1,979,961 |
