| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 29.05 | 29.45 | 28.69 | 28.73 | 28.73 | -0.35 (-1.20%) | 11,655,370 |
| 30 May 2024 | CNY | 28.87 | 29.91 | 28.71 | 29.08 | 29.08 | +0.46 (+1.61%) | 19,828,721 |
| 29 May 2024 | CNY | 28.76 | 28.98 | 28.5 | 28.62 | 28.62 | -0.24 (-0.83%) | 6,247,039 |
| 28 May 2024 | CNY | 28.73 | 29.5 | 28.73 | 28.86 | 28.86 | +0.08 (+0.28%) | 11,171,853 |
| 27 May 2024 | CNY | 28.96 | 29.1 | 28.37 | 28.78 | 28.78 | -0.24 (-0.83%) | 15,314,278 |
| 24 May 2024 | CNY | 28.96 | 29.23 | 28.72 | 29.02 | 29.02 | +0.06 (+0.21%) | 6,704,581 |
| 23 May 2024 | CNY | 28.93 | 29.07 | 28.62 | 28.96 | 28.96 | -0.14 (-0.48%) | 9,879,653 |
| 22 May 2024 | CNY | 28.85 | 29.65 | 28.75 | 29.1 | 29.1 | +0.25 (+0.87%) | 15,146,203 |
| 21 May 2024 | CNY | 29.96 | 30.03 | 28.71 | 28.85 | 28.85 | -0.52 (-1.77%) | 16,163,817 |
| 20 May 2024 | CNY | 29.39 | 30.1 | 29.25 | 29.37 | 29.37 | -0.01 (-0.03%) | 15,612,795 |
| 17 May 2024 | CNY | 29.18 | 29.46 | 28.9 | 29.38 | 29.38 | 0.0 (0.0%) | 15,284,616 |
| 16 May 2024 | CNY | 29.25 | 29.87 | 29.14 | 29.38 | 29.38 | +0.13 (+0.44%) | 13,869,839 |
| 15 May 2024 | CNY | 30.06 | 30.06 | 29.13 | 29.25 | 29.25 | -0.7 (-2.34%) | 21,370,447 |
| 14 May 2024 | CNY | 30.52 | 30.72 | 29.88 | 29.95 | 29.95 | -0.42 (-1.38%) | 13,780,891 |
| 13 May 2024 | CNY | 29.9 | 30.76 | 29.85 | 30.37 | 30.37 | -0.18 (-0.59%) | 14,704,293 |
| 10 May 2024 | CNY | 30.44 | 30.78 | 30.08 | 30.55 | 30.55 | +0.07 (+0.23%) | 12,097,635 |
| 9 May 2024 | CNY | 30.38 | 30.66 | 30 | 30.48 | 30.48 | +0.08 (+0.26%) | 18,595,014 |
| 8 May 2024 | CNY | 31.22 | 31.9 | 30.29 | 30.4 | 30.4 | -0.81 (-2.60%) | 22,287,618 |
| 7 May 2024 | CNY | 30.89 | 31.85 | 30.71 | 31.21 | 31.21 | +0.2 (+0.64%) | 16,497,038 |
| 6 May 2024 | CNY | 30.37 | 31.38 | 30 | 31.01 | 31.01 | +1.22 (+4.10%) | 21,183,003 |
| 30 Apr 2024 | CNY | 29.16 | 30.05 | 29 | 29.79 | 29.79 | +0.38 (+1.29%) | 16,721,393 |
| 29 Apr 2024 | CNY | 28.38 | 29.66 | 28.21 | 29.41 | 29.41 | +1.01 (+3.56%) | 25,238,398 |
| 26 Apr 2024 | CNY | 28.69 | 28.73 | 27.97 | 28.4 | 28.4 | -0.24 (-0.84%) | 19,684,687 |
| 25 Apr 2024 | CNY | 28.9 | 29.3 | 28.48 | 28.64 | 28.64 | +0.3 (+1.06%) | 18,248,354 |
| 24 Apr 2024 | CNY | 28.8 | 28.91 | 28.14 | 28.34 | 28.34 | -0.35 (-1.22%) | 18,667,991 |
| 23 Apr 2024 | CNY | 29.28 | 29.33 | 28.22 | 28.69 | 28.69 | -0.61 (-2.08%) | 20,767,074 |
| 22 Apr 2024 | CNY | 28.56 | 29.67 | 28.55 | 29.3 | 29.3 | +0.63 (+2.20%) | 25,826,101 |
| 19 Apr 2024 | CNY | 28.26 | 28.99 | 27.98 | 28.67 | 28.67 | +0.42 (+1.49%) | 24,522,765 |
| 18 Apr 2024 | CNY | 28.02 | 28.79 | 27.96 | 28.25 | 28.25 | +0.1 (+0.36%) | 19,570,325 |
| 17 Apr 2024 | CNY | 27.8 | 28.27 | 27.35 | 28.15 | 28.15 | +0.55 (+1.99%) | 18,835,949 |
