| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 33.4 | 33.65 | 33.1 | 33.4 | 33.4 | -0.09 (-0.27%) | 169,800 |
| 13 Jun 2024 | CNY | 33.88 | 33.91 | 33.38 | 33.49 | 33.49 | -0.39 (-1.15%) | 238,000 |
| 12 Jun 2024 | CNY | 33.4 | 33.89 | 33.12 | 33.88 | 33.88 | +0.44 (+1.32%) | 263,600 |
| 11 Jun 2024 | CNY | 33.3 | 33.65 | 32.7 | 33.44 | 33.44 | +0.05 (+0.15%) | 256,300 |
| 7 Jun 2024 | CNY | 32.66 | 33.5 | 32.66 | 33.39 | 33.39 | +0.89 (+2.74%) | 392,298 |
| 6 Jun 2024 | CNY | 34 | 34.33 | 32.32 | 32.5 | 32.5 | -1.49 (-4.38%) | 453,198 |
| 5 Jun 2024 | CNY | 34.93 | 34.95 | 33.99 | 33.99 | 33.99 | -1.05 (-3.00%) | 338,472 |
| 4 Jun 2024 | CNY | 35.21 | 35.28 | 34.78 | 35.04 | 35.04 | -0.3 (-0.85%) | 316,300 |
| 3 Jun 2024 | CNY | 36.4 | 36.4 | 35.22 | 35.34 | 35.34 | -0.83 (-2.29%) | 320,400 |
| 31 May 2024 | CNY | 36.19 | 36.49 | 36.12 | 36.17 | 36.17 | +0.05 (+0.14%) | 259,700 |
| 30 May 2024 | CNY | 36.04 | 36.38 | 35.91 | 36.12 | 36.12 | -0.12 (-0.33%) | 223,400 |
| 29 May 2024 | CNY | 36.09 | 36.48 | 35.95 | 36.24 | 36.24 | +0.15 (+0.42%) | 185,000 |
| 28 May 2024 | CNY | 36.7 | 36.79 | 36.07 | 36.09 | 36.09 | -0.53 (-1.45%) | 184,099 |
| 27 May 2024 | CNY | 36.8 | 36.98 | 36.12 | 36.62 | 36.62 | +0.27 (+0.74%) | 212,600 |
| 24 May 2024 | CNY | 36.8 | 37.1 | 36.35 | 36.35 | 36.35 | -0.49 (-1.33%) | 269,000 |
| 23 May 2024 | CNY | 37.73 | 37.73 | 36.76 | 36.84 | 36.84 | -0.88 (-2.33%) | 323,100 |
| 22 May 2024 | CNY | 37.88 | 37.98 | 37.62 | 37.72 | 37.72 | +0.03 (+0.08%) | 244,900 |
| 21 May 2024 | CNY | 38.51 | 38.7 | 37.55 | 37.69 | 37.69 | -0.92 (-2.38%) | 353,900 |
| 20 May 2024 | CNY | 38.9 | 39.19 | 38.56 | 38.61 | 38.61 | -0.19 (-0.49%) | 264,443 |
| 17 May 2024 | CNY | 39.13 | 39.13 | 38.51 | 38.8 | 38.8 | -0.1 (-0.26%) | 271,500 |
| 16 May 2024 | CNY | 38.78 | 39.36 | 38.72 | 38.9 | 38.9 | -0.05 (-0.13%) | 232,900 |
| 15 May 2024 | CNY | 39.06 | 39.28 | 38.51 | 38.95 | 38.95 | -0.1 (-0.26%) | 351,200 |
| 14 May 2024 | CNY | 38.24 | 39.17 | 38.24 | 39.05 | 39.05 | +0.82 (+2.14%) | 293,000 |
| 13 May 2024 | CNY | 38.98 | 39.05 | 38.07 | 38.23 | 38.23 | -0.83 (-2.12%) | 295,800 |
| 10 May 2024 | CNY | 39.95 | 40.29 | 39.02 | 39.06 | 39.06 | -0.9 (-2.25%) | 332,068 |
| 9 May 2024 | CNY | 39.4 | 40.15 | 39.4 | 39.96 | 39.96 | +0.47 (+1.19%) | 381,152 |
| 8 May 2024 | CNY | 40.15 | 40.38 | 39.44 | 39.49 | 39.49 | -0.56 (-1.40%) | 347,100 |
| 7 May 2024 | CNY | 40.39 | 40.47 | 39.81 | 40.05 | 40.05 | -0.26 (-0.65%) | 343,000 |
| 6 May 2024 | CNY | 39.78 | 40.48 | 39.42 | 40.31 | 40.31 | +0.91 (+2.31%) | 470,800 |
| 30 Apr 2024 | CNY | 39.19 | 39.98 | 39.04 | 39.4 | 39.4 | -0.67 (-1.67%) | 624,000 |
