| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 32.61 | 32.7 | 31.65 | 32.5 | 32.5 | -0.35 (-1.07%) | 14,712,157 |
| 13 Jun 2024 | CNY | 33.09 | 33.8 | 32.59 | 32.85 | 32.85 | -0.25 (-0.76%) | 19,849,513 |
| 12 Jun 2024 | CNY | 33.55 | 33.55 | 32.47 | 33.1 | 33.1 | -0.48 (-1.43%) | 21,685,698 |
| 11 Jun 2024 | CNY | 31.75 | 33.96 | 31.65 | 33.58 | 33.58 | +1.49 (+4.64%) | 30,260,277 |
| 7 Jun 2024 | CNY | 30.31 | 33 | 30.15 | 32.09 | 32.09 | +1.44 (+4.70%) | 27,881,974 |
| 6 Jun 2024 | CNY | 30.2 | 31.33 | 30.05 | 30.65 | 30.65 | +0.5 (+1.66%) | 16,178,176 |
| 5 Jun 2024 | CNY | 31.01 | 31.5 | 30.09 | 30.15 | 30.15 | -1.33 (-4.22%) | 14,740,958 |
| 4 Jun 2024 | CNY | 31.36 | 31.55 | 30.87 | 31.48 | 31.48 | -0.45 (-1.41%) | 14,285,766 |
| 3 Jun 2024 | CNY | 30.98 | 32.05 | 30.31 | 31.93 | 31.93 | +1.09 (+3.53%) | 23,427,465 |
| 31 May 2024 | CNY | 31.2 | 31.6 | 30.8 | 30.84 | 30.84 | -0.75 (-2.37%) | 19,681,052 |
| 30 May 2024 | CNY | 30.64 | 32.34 | 30.5 | 31.59 | 31.59 | +0.94 (+3.07%) | 30,022,014 |
| 29 May 2024 | CNY | 30.53 | 31.95 | 30.35 | 30.65 | 30.65 | -0.25 (-0.81%) | 27,818,862 |
| 28 May 2024 | CNY | 31.6 | 32.71 | 30.31 | 30.9 | 30.9 | +1.16 (+3.90%) | 43,273,446 |
| 27 May 2024 | CNY | 27.1 | 29.74 | 27.01 | 29.74 | 29.74 | +2.7 (+9.99%) | 18,759,800 |
| 24 May 2024 | CNY | 27.89 | 27.97 | 27 | 27.04 | 27.04 | -0.38 (-1.39%) | 5,732,113 |
| 23 May 2024 | CNY | 27.8 | 28.38 | 27.36 | 27.42 | 27.42 | -0.38 (-1.37%) | 6,952,610 |
| 22 May 2024 | CNY | 27.54 | 27.87 | 27.23 | 27.8 | 27.8 | +0.22 (+0.80%) | 4,179,449 |
| 21 May 2024 | CNY | 28 | 28.11 | 27.48 | 27.58 | 27.58 | -0.52 (-1.85%) | 4,836,613 |
| 20 May 2024 | CNY | 28.48 | 28.8 | 27.97 | 28.1 | 28.1 | -0.21 (-0.74%) | 5,349,233 |
| 17 May 2024 | CNY | 27.8 | 28.33 | 27.72 | 28.31 | 28.31 | +0.36 (+1.29%) | 4,285,678 |
| 16 May 2024 | CNY | 28.25 | 28.45 | 27.85 | 27.95 | 27.95 | -0.1 (-0.36%) | 4,010,226 |
| 15 May 2024 | CNY | 28.2 | 28.53 | 27.82 | 28.05 | 28.05 | -0.19 (-0.67%) | 4,177,304 |
| 14 May 2024 | CNY | 28.28 | 28.8 | 28.17 | 28.24 | 28.24 | -0.2 (-0.70%) | 4,401,219 |
| 13 May 2024 | CNY | 28.52 | 28.76 | 28.07 | 28.44 | 28.44 | -0.16 (-0.56%) | 4,919,201 |
| 10 May 2024 | CNY | 29.3 | 29.44 | 28.57 | 28.6 | 28.6 | -0.66 (-2.26%) | 4,592,125 |
| 9 May 2024 | CNY | 29.31 | 29.55 | 29.13 | 29.26 | 29.26 | +0.21 (+0.72%) | 5,349,667 |
| 8 May 2024 | CNY | 29.51 | 29.7 | 28.82 | 29.05 | 29.05 | -0.62 (-2.09%) | 6,537,400 |
| 7 May 2024 | CNY | 29.48 | 29.94 | 29.4 | 29.67 | 29.67 | 0.0 (0.0%) | 6,744,692 |
| 6 May 2024 | CNY | 29.6 | 29.91 | 29.06 | 29.67 | 29.67 | +0.32 (+1.09%) | 12,211,656 |
| 30 Apr 2024 | CNY | 30.83 | 30.88 | 29.29 | 29.35 | 29.35 | -1.54 (-4.99%) | 15,855,721 |
