| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 30.55 | 31.69 | 30.37 | 31.41 | 31.41 | +0.86 (+2.82%) | 11,672,041 |
| 13 Jun 2024 | CNY | 30.68 | 30.77 | 30.29 | 30.55 | 30.55 | -0.12 (-0.39%) | 6,054,623 |
| 12 Jun 2024 | CNY | 31.02 | 31.06 | 30.55 | 30.67 | 30.67 | -0.21 (-0.68%) | 5,768,428 |
| 11 Jun 2024 | CNY | 30.8 | 31.27 | 30.51 | 30.88 | 30.88 | -0.11 (-0.35%) | 8,748,170 |
| 7 Jun 2024 | CNY | 31.29 | 31.44 | 30.66 | 30.99 | 30.99 | -0.22 (-0.70%) | 6,643,770 |
| 6 Jun 2024 | CNY | 31.7 | 31.85 | 31.1 | 31.21 | 31.21 | -0.49 (-1.55%) | 6,903,501 |
| 5 Jun 2024 | CNY | 31.53 | 32.01 | 31.47 | 31.7 | 31.7 | +0.13 (+0.41%) | 6,739,986 |
| 4 Jun 2024 | CNY | 31.58 | 31.73 | 31.3 | 31.57 | 31.57 | -0.01 (-0.03%) | 8,081,502 |
| 3 Jun 2024 | CNY | 31.38 | 31.96 | 31.29 | 31.58 | 31.58 | +0.23 (+0.73%) | 9,541,006 |
| 31 May 2024 | CNY | 31.65 | 32.01 | 31.35 | 31.35 | 31.35 | -0.11 (-0.35%) | 8,217,790 |
| 30 May 2024 | CNY | 31.29 | 31.8 | 31.29 | 31.46 | 31.46 | +0.01 (+0.03%) | 6,116,442 |
| 29 May 2024 | CNY | 31.81 | 32.03 | 31.3 | 31.45 | 31.45 | -0.48 (-1.50%) | 7,801,102 |
| 28 May 2024 | CNY | 31.94 | 32.36 | 31.76 | 31.93 | 31.93 | -0.01 (-0.03%) | 10,021,744 |
| 27 May 2024 | CNY | 32.1 | 32.24 | 31.6 | 31.94 | 31.94 | 0.0 (0.0%) | 12,432,551 |
| 24 May 2024 | CNY | 32.79 | 32.83 | 31.9 | 31.94 | 31.94 | -0.8 (-2.44%) | 14,152,460 |
| 23 May 2024 | CNY | 32.85 | 33.05 | 32.58 | 32.74 | 32.74 | -0.09 (-0.27%) | 11,128,249 |
| 22 May 2024 | CNY | 33.26 | 33.49 | 32.74 | 32.83 | 32.83 | -0.37 (-1.11%) | 11,996,679 |
| 21 May 2024 | CNY | 32.9 | 33.59 | 32.85 | 33.2 | 33.2 | -0.1 (-0.30%) | 9,186,181 |
| 20 May 2024 | CNY | 32.78 | 33.79 | 32.78 | 33.3 | 33.3 | +0.33 (+1.00%) | 22,918,534 |
| 17 May 2024 | CNY | 32.38 | 33.19 | 31.81 | 32.97 | 32.97 | +0.6 (+1.85%) | 21,023,375 |
| 16 May 2024 | CNY | 31.66 | 32.58 | 31.64 | 32.37 | 32.37 | +0.73 (+2.31%) | 18,254,019 |
| 15 May 2024 | CNY | 32 | 32.09 | 31.52 | 31.64 | 31.64 | -0.26 (-0.82%) | 9,248,101 |
| 14 May 2024 | CNY | 31.49 | 32.1 | 31.38 | 31.9 | 31.9 | +0.41 (+1.30%) | 13,268,901 |
| 13 May 2024 | CNY | 31.39 | 31.75 | 30.9 | 31.49 | 31.49 | -0.14 (-0.44%) | 11,610,287 |
| 10 May 2024 | CNY | 31.29 | 32.08 | 31.27 | 31.63 | 31.63 | +0.39 (+1.25%) | 13,229,041 |
| 9 May 2024 | CNY | 31.19 | 31.39 | 30.91 | 31.24 | 31.24 | +0.02 (+0.06%) | 10,944,600 |
| 8 May 2024 | CNY | 31.65 | 31.87 | 31.17 | 31.22 | 31.22 | -0.38 (-1.20%) | 11,731,001 |
| 7 May 2024 | CNY | 31.61 | 32 | 31.32 | 31.6 | 31.6 | -0.06 (-0.19%) | 14,328,960 |
| 6 May 2024 | CNY | 31.5 | 32.31 | 31.44 | 31.66 | 31.66 | +1 (+3.26%) | 24,976,341 |
| 30 Apr 2024 | CNY | 30.76 | 30.99 | 30.42 | 30.66 | 30.66 | -0.15 (-0.49%) | 14,409,612 |
