| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 31.3 | 31.73 | 30.83 | 31.21 | 31.21 | +0.08 (+0.26%) | 1,271,600 |
| 6 Jun 2024 | CNY | 33.18 | 33.19 | 30.97 | 31.13 | 31.13 | -2.47 (-7.35%) | 2,087,716 |
| 5 Jun 2024 | CNY | 34.02 | 34.44 | 33.5 | 33.6 | 33.6 | -0.87 (-2.52%) | 1,610,563 |
| 4 Jun 2024 | CNY | 33.31 | 34.88 | 33.31 | 34.47 | 34.47 | +0.73 (+2.16%) | 1,991,603 |
| 3 Jun 2024 | CNY | 34.2 | 34.25 | 33.54 | 33.74 | 33.74 | -0.43 (-1.26%) | 1,136,983 |
| 31 May 2024 | CNY | 33.71 | 34.29 | 33.6 | 34.17 | 34.17 | +0.57 (+1.70%) | 1,253,746 |
| 30 May 2024 | CNY | 33.69 | 33.78 | 33.35 | 33.6 | 33.6 | +0.07 (+0.21%) | 941,881 |
| 29 May 2024 | CNY | 33.58 | 33.93 | 33.38 | 33.53 | 33.53 | -0.09 (-0.27%) | 956,883 |
| 28 May 2024 | CNY | 34.03 | 34.43 | 33.55 | 33.62 | 33.62 | -0.85 (-2.47%) | 1,282,342 |
| 27 May 2024 | CNY | 34.01 | 34.53 | 33.35 | 34.47 | 34.47 | +0.6 (+1.77%) | 1,511,255 |
| 24 May 2024 | CNY | 35.02 | 35.29 | 33.83 | 33.87 | 33.87 | -1.53 (-4.32%) | 2,449,467 |
| 23 May 2024 | CNY | 35.9 | 36.2 | 35.35 | 35.4 | 35.4 | -0.29 (-0.81%) | 2,337,054 |
| 22 May 2024 | CNY | 35.3 | 35.89 | 35.03 | 35.69 | 35.69 | +0.47 (+1.33%) | 1,720,937 |
| 21 May 2024 | CNY | 35.67 | 35.67 | 35.1 | 35.22 | 35.22 | -0.45 (-1.26%) | 1,400,516 |
| 20 May 2024 | CNY | 35.77 | 35.93 | 35.4 | 35.67 | 35.67 | -0.1 (-0.28%) | 1,681,663 |
| 17 May 2024 | CNY | 35.4 | 35.83 | 35 | 35.77 | 35.77 | +0.42 (+1.19%) | 2,242,739 |
| 16 May 2024 | CNY | 35 | 35.79 | 34.95 | 35.35 | 35.35 | +0.46 (+1.32%) | 2,087,744 |
| 15 May 2024 | CNY | 35.53 | 35.76 | 34.89 | 34.89 | 34.89 | -0.84 (-2.35%) | 2,077,463 |
| 14 May 2024 | CNY | 35.28 | 36.08 | 35.28 | 35.73 | 35.73 | +0.26 (+0.73%) | 1,766,497 |
| 13 May 2024 | CNY | 36.38 | 36.4 | 35.25 | 35.47 | 35.47 | -1.28 (-3.48%) | 2,463,841 |
| 10 May 2024 | CNY | 37.52 | 37.52 | 36.3 | 36.75 | 36.75 | -0.64 (-1.71%) | 2,920,461 |
| 9 May 2024 | CNY | 37.41 | 37.68 | 37.2 | 37.39 | 37.39 | -0.01 (-0.03%) | 2,703,672 |
| 8 May 2024 | CNY | 37.9 | 38.15 | 37.4 | 37.4 | 37.4 | -0.85 (-2.22%) | 2,343,676 |
| 7 May 2024 | CNY | 38.11 | 38.49 | 37.7 | 38.25 | 38.25 | -0.06 (-0.16%) | 2,809,748 |
| 6 May 2024 | CNY | 38.05 | 38.43 | 37.82 | 38.31 | 38.31 | +0.81 (+2.16%) | 3,409,096 |
| 30 Apr 2024 | CNY | 38.02 | 38.8 | 37.03 | 37.5 | 37.5 | -0.97 (-2.52%) | 4,167,958 |
| 29 Apr 2024 | CNY | 39.05 | 39.49 | 38.44 | 38.47 | 38.47 | +0.17 (+0.44%) | 8,377,104 |
| 26 Apr 2024 | CNY | 36.83 | 38.98 | 36.5 | 38.3 | 38.3 | +1.48 (+4.02%) | 6,841,889 |
| 25 Apr 2024 | CNY | 36.99 | 37.97 | 36.57 | 36.82 | 36.82 | -0.11 (-0.30%) | 4,543,976 |
| 24 Apr 2024 | CNY | 36.01 | 36.98 | 35.76 | 36.93 | 36.93 | +0.35 (+0.96%) | 4,559,933 |
