| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 33.9 | 36.15 | 32.51 | 35.69 | 35.69 | +1.79 (+5.28%) | 2,969,563 |
| 13 Jun 2024 | CNY | 31.65 | 35.43 | 31.65 | 33.9 | 33.9 | +2.25 (+7.11%) | 2,332,824 |
| 12 Jun 2024 | CNY | 31.34 | 32 | 31.06 | 31.65 | 31.65 | +0.01 (+0.03%) | 828,247 |
| 11 Jun 2024 | CNY | 29.56 | 32.17 | 28.64 | 31.64 | 31.64 | +2.02 (+6.82%) | 1,303,001 |
| 7 Jun 2024 | CNY | 29.6 | 30.78 | 29.27 | 29.62 | 29.62 | +0.24 (+0.82%) | 950,556 |
| 6 Jun 2024 | CNY | 31.4 | 32.3 | 29 | 29.38 | 29.38 | -1.86 (-5.95%) | 1,778,787 |
| 5 Jun 2024 | CNY | 31.75 | 32.46 | 30.74 | 31.24 | 31.24 | -0.75 (-2.34%) | 1,042,317 |
| 4 Jun 2024 | CNY | 33 | 33.05 | 31.35 | 31.99 | 31.99 | -1.06 (-3.21%) | 2,071,197 |
| 3 Jun 2024 | CNY | 35.73 | 35.73 | 32.58 | 33.05 | 33.05 | -1.66 (-4.78%) | 1,875,730 |
| 31 May 2024 | CNY | 34 | 35.88 | 33.4 | 34.71 | 34.71 | +0.76 (+2.24%) | 1,582,148 |
| 30 May 2024 | CNY | 32.99 | 35.29 | 32.23 | 33.95 | 33.95 | +1.06 (+3.22%) | 2,332,647 |
| 29 May 2024 | CNY | 33.76 | 34.45 | 32.7 | 32.89 | 32.89 | -0.66 (-1.97%) | 2,145,372 |
| 28 May 2024 | CNY | 34 | 35.68 | 33.09 | 33.55 | 33.55 | -0.24 (-0.71%) | 3,082,106 |
| 27 May 2024 | CNY | 36 | 36.66 | 32.5 | 33.79 | 33.79 | -3.48 (-9.34%) | 4,035,657 |
| 24 May 2024 | CNY | 40.66 | 42.36 | 36.58 | 37.27 | 37.27 | -5.67 (-13.20%) | 8,227,667 |
| 23 May 2024 | CNY | 37.8 | 42.94 | 37 | 42.94 | 42.94 | +7.16 (+20.01%) | 8,053,453 |
| 22 May 2024 | CNY | 35.98 | 36.48 | 34.25 | 35.78 | 35.78 | +0.09 (+0.25%) | 2,384,162 |
| 21 May 2024 | CNY | 34.98 | 36.82 | 34.6 | 35.69 | 35.69 | +1.68 (+4.94%) | 3,205,362 |
| 20 May 2024 | CNY | 32.99 | 35.23 | 32.92 | 34.01 | 34.01 | +0.86 (+2.59%) | 3,322,197 |
| 17 May 2024 | CNY | 28.9 | 33.5 | 27.73 | 33.15 | 33.15 | +5.04 (+17.93%) | 2,085,376 |
| 16 May 2024 | CNY | 27.51 | 28.57 | 27.51 | 28.11 | 28.11 | +0.6 (+2.18%) | 451,561 |
| 15 May 2024 | CNY | 27.72 | 28.4 | 27.28 | 27.51 | 27.51 | -0.43 (-1.54%) | 406,331 |
| 14 May 2024 | CNY | 27.58 | 28.5 | 27.58 | 27.94 | 27.94 | +0.14 (+0.50%) | 398,181 |
| 13 May 2024 | CNY | 29.08 | 29.09 | 27.62 | 27.8 | 27.8 | -1.29 (-4.43%) | 581,294 |
| 10 May 2024 | CNY | 30.31 | 30.55 | 28.93 | 29.09 | 29.09 | -0.92 (-3.07%) | 591,236 |
| 9 May 2024 | CNY | 29.86 | 30.79 | 29.85 | 30.01 | 30.01 | +0.13 (+0.44%) | 533,381 |
| 8 May 2024 | CNY | 30.4 | 30.55 | 29.58 | 29.88 | 29.88 | -0.58 (-1.90%) | 563,627 |
| 7 May 2024 | CNY | 30.6 | 30.9 | 30.04 | 30.46 | 30.46 | +0.14 (+0.46%) | 650,873 |
| 6 May 2024 | CNY | 30.37 | 30.8 | 29.67 | 30.32 | 30.32 | +0.07 (+0.23%) | 648,605 |
| 30 Apr 2024 | CNY | 30.43 | 31.26 | 29.43 | 30.25 | 30.25 | -0.21 (-0.69%) | 571,106 |
