| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 31.53 | 32.15 | 30.99 | 31.68 | 31.68 | +0.02 (+0.06%) | 34,085,706 |
| 13 Jun 2024 | CNY | 31.28 | 32.21 | 31.01 | 31.66 | 31.66 | +0.36 (+1.15%) | 2,727,935 |
| 12 Jun 2024 | CNY | 30.16 | 31.49 | 30.16 | 31.3 | 31.3 | +0.91 (+2.99%) | 2,566,487 |
| 11 Jun 2024 | CNY | 29.75 | 30.46 | 28.02 | 30.39 | 30.39 | +0.74 (+2.50%) | 2,268,124 |
| 7 Jun 2024 | CNY | 28.98 | 29.89 | 28.82 | 29.65 | 29.65 | +0.73 (+2.52%) | 2,002,286 |
| 6 Jun 2024 | CNY | 29.26 | 30.97 | 28.71 | 28.92 | 28.92 | -0.6 (-2.03%) | 3,041,054 |
| 5 Jun 2024 | CNY | 30.53 | 30.53 | 29.5 | 29.52 | 29.52 | -0.84 (-2.77%) | 1,838,214 |
| 4 Jun 2024 | CNY | 31.47 | 31.88 | 29.82 | 30.36 | 30.36 | -1.5 (-4.71%) | 2,802,371 |
| 3 Jun 2024 | CNY | 31.97 | 32.51 | 31.39 | 31.86 | 31.86 | -0.11 (-0.34%) | 2,287,132 |
| 31 May 2024 | CNY | 30.9 | 32.42 | 30.9 | 31.97 | 31.97 | +1.17 (+3.80%) | 2,552,695 |
| 30 May 2024 | CNY | 31.2 | 31.36 | 30.58 | 30.8 | 30.8 | -0.57 (-1.82%) | 1,579,007 |
| 29 May 2024 | CNY | 30.6 | 32.62 | 30.3 | 31.37 | 31.37 | +0.59 (+1.92%) | 2,351,386 |
| 28 May 2024 | CNY | 31.3 | 32.07 | 30.6 | 30.78 | 30.78 | -0.88 (-2.78%) | 2,005,694 |
| 27 May 2024 | CNY | 31.4 | 31.76 | 30.02 | 31.66 | 31.66 | +0.17 (+0.54%) | 2,253,610 |
| 24 May 2024 | CNY | 33.3 | 33.9 | 31.11 | 31.49 | 31.49 | -2.55 (-7.49%) | 3,957,489 |
| 23 May 2024 | CNY | 33.43 | 35.06 | 33.21 | 34.04 | 34.04 | +0.82 (+2.47%) | 5,154,130 |
| 22 May 2024 | CNY | 32.66 | 33.29 | 32.37 | 33.22 | 33.22 | +0.94 (+2.91%) | 2,458,820 |
| 21 May 2024 | CNY | 31.8 | 32.35 | 31.6 | 32.28 | 32.28 | +0.21 (+0.65%) | 1,148,899 |
| 20 May 2024 | CNY | 32.15 | 32.55 | 31.9 | 32.07 | 32.07 | -0.31 (-0.96%) | 1,212,979 |
| 17 May 2024 | CNY | 31.6 | 32.38 | 31.37 | 32.38 | 32.38 | +0.93 (+2.96%) | 1,270,300 |
| 16 May 2024 | CNY | 31.29 | 32.8 | 31.29 | 31.45 | 31.45 | +0.25 (+0.80%) | 1,394,190 |
| 15 May 2024 | CNY | 31.6 | 32.13 | 30.8 | 31.2 | 31.2 | -0.65 (-2.04%) | 1,334,300 |
| 14 May 2024 | CNY | 30.98 | 33.38 | 30.96 | 31.85 | 31.85 | +1.08 (+3.51%) | 2,088,210 |
| 13 May 2024 | CNY | 32 | 32.03 | 30.52 | 30.77 | 30.77 | -1.32 (-4.11%) | 1,301,700 |
| 10 May 2024 | CNY | 33.6 | 33.85 | 31.96 | 32.09 | 32.09 | -1.31 (-3.92%) | 1,484,376 |
| 9 May 2024 | CNY | 33.23 | 33.9 | 33.01 | 33.4 | 33.4 | +0.41 (+1.24%) | 1,379,479 |
| 8 May 2024 | CNY | 34.3 | 34.3 | 32.96 | 32.99 | 32.99 | -1.31 (-3.82%) | 1,717,988 |
| 7 May 2024 | CNY | 34 | 34.84 | 33.97 | 34.3 | 34.3 | +0.14 (+0.41%) | 1,786,247 |
| 6 May 2024 | CNY | 34.2 | 34.58 | 33.93 | 34.16 | 34.16 | -0.48 (-1.39%) | 1,672,242 |
| 30 Apr 2024 | CNY | 34.75 | 34.96 | 34.1 | 34.64 | 34.64 | -0.05 (-0.14%) | 1,922,132 |
