| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 40.54 | 61.71 | 40.54 | 52.19 | 52.19 | -2.79 (-5.07%) | 19,651,984 |
| 3 Jun 2024 | CNY | 55 | 57.25 | 51.51 | 54.98 | 54.98 | +7.27 (+15.24%) | 18,685,270 |
| 31 May 2024 | CNY | 40.54 | 47.71 | 40.54 | 47.71 | 47.71 | +7.95 (+19.99%) | 11,531,060 |
| 30 May 2024 | CNY | 37.88 | 40.2 | 37.67 | 39.76 | 39.76 | +1.72 (+4.52%) | 4,523,128 |
| 29 May 2024 | CNY | 36.88 | 39.29 | 36.6 | 38.04 | 38.04 | +0.95 (+2.56%) | 2,457,220 |
| 28 May 2024 | CNY | 36.97 | 37.65 | 36.2 | 37.09 | 37.09 | +0.09 (+0.24%) | 1,947,120 |
| 27 May 2024 | CNY | 37.3 | 37.75 | 35.82 | 37 | 37 | -0.3 (-0.80%) | 2,071,526 |
| 24 May 2024 | CNY | 38 | 39.08 | 37.14 | 37.3 | 37.3 | -1.07 (-2.79%) | 2,825,446 |
| 23 May 2024 | CNY | 37.37 | 39.87 | 37.37 | 38.37 | 38.37 | +0.42 (+1.11%) | 4,374,088 |
| 22 May 2024 | CNY | 36.42 | 38.72 | 36.42 | 37.95 | 37.95 | +1.48 (+4.06%) | 3,318,720 |
| 21 May 2024 | CNY | 37.05 | 37.08 | 35.92 | 36.47 | 36.47 | -0.96 (-2.56%) | 1,741,760 |
| 20 May 2024 | CNY | 37.71 | 37.96 | 37.21 | 37.43 | 37.43 | -0.12 (-0.32%) | 2,126,398 |
| 17 May 2024 | CNY | 37.55 | 37.77 | 36.92 | 37.55 | 37.55 | 0.0 (0.0%) | 2,034,019 |
| 16 May 2024 | CNY | 37.67 | 38.4 | 36.81 | 37.55 | 37.55 | -0.12 (-0.32%) | 2,702,215 |
| 15 May 2024 | CNY | 37.67 | 38.58 | 37.33 | 37.67 | 37.67 | -0.11 (-0.29%) | 2,752,489 |
| 14 May 2024 | CNY | 36.3 | 39.27 | 36.15 | 37.78 | 37.78 | +2.62 (+7.45%) | 4,565,141 |
| 13 May 2024 | CNY | 36 | 36.19 | 34.88 | 35.16 | 35.16 | -1.24 (-3.41%) | 2,326,030 |
| 10 May 2024 | CNY | 38.07 | 38.46 | 36.35 | 36.4 | 36.4 | -1.59 (-4.19%) | 2,972,159 |
| 9 May 2024 | CNY | 38.27 | 38.49 | 37.77 | 37.99 | 37.99 | +0.06 (+0.16%) | 2,041,793 |
| 8 May 2024 | CNY | 39.76 | 39.78 | 37.8 | 37.93 | 37.93 | -2.03 (-5.08%) | 3,172,529 |
| 7 May 2024 | CNY | 40.28 | 40.44 | 38.9 | 39.96 | 39.96 | -0.48 (-1.19%) | 3,237,615 |
| 6 May 2024 | CNY | 38.51 | 41.48 | 38.1 | 40.44 | 40.44 | +2.73 (+7.24%) | 5,047,850 |
| 30 Apr 2024 | CNY | 36.8 | 38.55 | 36.35 | 37.71 | 37.71 | +1.01 (+2.75%) | 3,944,551 |
| 29 Apr 2024 | CNY | 37.23 | 37.97 | 36.5 | 36.7 | 36.7 | -0.03 (-0.08%) | 3,432,844 |
| 26 Apr 2024 | CNY | 36.5 | 37.25 | 35.8 | 36.73 | 36.73 | +0.43 (+1.18%) | 4,026,577 |
| 25 Apr 2024 | CNY | 34.54 | 36.48 | 34.53 | 36.3 | 36.3 | +1.2 (+3.42%) | 4,173,275 |
| 24 Apr 2024 | CNY | 36.13 | 36.13 | 34.01 | 35.1 | 35.1 | -0.35 (-0.99%) | 4,870,516 |
| 23 Apr 2024 | CNY | 32.19 | 35.9 | 31.81 | 35.45 | 35.45 | +3.73 (+11.76%) | 6,259,135 |
| 22 Apr 2024 | CNY | 29.69 | 32.28 | 29.43 | 31.72 | 31.72 | +2 (+6.73%) | 3,903,786 |
| 19 Apr 2024 | CNY | 29.05 | 30.45 | 29.05 | 29.72 | 29.72 | +0.25 (+0.85%) | 2,109,644 |
