| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 36.49 | 36.82 | 35.97 | 36 | 36 | -0.97 (-2.62%) | 10,622,160 |
| 27 May 2024 | CNY | 37.63 | 37.98 | 35.5 | 36.97 | 36.97 | -0.9 (-2.38%) | 3,383,447 |
| 24 May 2024 | CNY | 37.8 | 38.54 | 37.45 | 37.87 | 37.87 | -0.13 (-0.34%) | 2,877,878 |
| 23 May 2024 | CNY | 37.99 | 39.03 | 37.53 | 38 | 38 | -0.37 (-0.96%) | 3,583,620 |
| 22 May 2024 | CNY | 36.89 | 38.39 | 36.88 | 38.37 | 38.37 | +1.52 (+4.12%) | 3,403,972 |
| 21 May 2024 | CNY | 37.1 | 37.33 | 36.51 | 36.85 | 36.85 | -0.26 (-0.70%) | 1,488,521 |
| 20 May 2024 | CNY | 37.3 | 37.63 | 36.62 | 37.11 | 37.11 | -0.37 (-0.99%) | 2,741,892 |
| 17 May 2024 | CNY | 37.01 | 37.55 | 36.66 | 37.48 | 37.48 | +0.37 (+1.00%) | 2,133,399 |
| 16 May 2024 | CNY | 37.35 | 38.79 | 37.11 | 37.11 | 37.11 | -0.24 (-0.64%) | 3,226,982 |
| 15 May 2024 | CNY | 39.33 | 39.86 | 37.21 | 37.35 | 37.35 | -2.57 (-6.44%) | 5,184,929 |
| 14 May 2024 | CNY | 40.06 | 44.42 | 39.45 | 39.92 | 39.92 | +1.53 (+3.99%) | 7,079,249 |
| 13 May 2024 | CNY | 36.6 | 38.98 | 36.15 | 38.39 | 38.39 | +1.22 (+3.28%) | 3,464,483 |
| 10 May 2024 | CNY | 38.12 | 38.19 | 36.9 | 37.17 | 37.17 | -0.81 (-2.13%) | 1,550,904 |
| 9 May 2024 | CNY | 37.8 | 38.43 | 37.62 | 37.98 | 37.98 | +0.35 (+0.93%) | 1,395,860 |
| 8 May 2024 | CNY | 38.68 | 39.1 | 37.56 | 37.63 | 37.63 | -1.36 (-3.49%) | 2,142,900 |
| 7 May 2024 | CNY | 39 | 39.97 | 38.64 | 38.99 | 38.99 | -0.05 (-0.13%) | 2,687,923 |
| 6 May 2024 | CNY | 37.88 | 39.17 | 37.63 | 39.04 | 39.04 | +1.72 (+4.61%) | 3,030,371 |
| 30 Apr 2024 | CNY | 37.91 | 38.45 | 37.05 | 37.32 | 37.32 | -0.56 (-1.48%) | 1,986,169 |
| 29 Apr 2024 | CNY | 37.09 | 37.97 | 37 | 37.88 | 37.88 | +0.97 (+2.63%) | 2,244,749 |
| 26 Apr 2024 | CNY | 37.25 | 37.61 | 36.73 | 36.91 | 36.91 | -0.39 (-1.05%) | 2,982,622 |
| 25 Apr 2024 | CNY | 36.3 | 37.59 | 36.25 | 37.3 | 37.3 | +0.67 (+1.83%) | 2,902,132 |
| 24 Apr 2024 | CNY | 35.68 | 36.8 | 35.62 | 36.63 | 36.63 | +0.54 (+1.50%) | 3,883,320 |
| 23 Apr 2024 | CNY | 36.8 | 37.22 | 35.11 | 36.09 | 36.09 | +1.81 (+5.28%) | 5,237,904 |
| 22 Apr 2024 | CNY | 32.49 | 34.67 | 31.65 | 34.28 | 34.28 | +1.47 (+4.48%) | 3,072,159 |
| 19 Apr 2024 | CNY | 32.12 | 32.91 | 31.78 | 32.81 | 32.81 | +0.39 (+1.20%) | 2,050,552 |
| 18 Apr 2024 | CNY | 32.56 | 33.1 | 31.65 | 32.42 | 32.42 | -0.14 (-0.43%) | 2,376,527 |
| 17 Apr 2024 | CNY | 31.51 | 32.89 | 31.39 | 32.56 | 32.56 | +2.16 (+7.11%) | 3,322,262 |
| 16 Apr 2024 | CNY | 32.8 | 33.16 | 30.19 | 30.4 | 30.4 | -2.61 (-7.91%) | 2,497,965 |
| 15 Apr 2024 | CNY | 35.13 | 35.48 | 32.31 | 33.01 | 33.01 | -2.19 (-6.22%) | 3,081,452 |
| 12 Apr 2024 | CNY | 35.09 | 36.1 | 35.08 | 35.2 | 35.2 | +0.11 (+0.31%) | 1,519,191 |
