| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 31.89 | 32.34 | 31.65 | 31.74 | 31.74 | -0.47 (-1.46%) | 1,026,664 |
| 5 Jun 2024 | CNY | 32.11 | 32.8 | 31.84 | 32.21 | 32.21 | -0.16 (-0.49%) | 635,526 |
| 4 Jun 2024 | CNY | 32.09 | 32.65 | 31.1 | 32.37 | 32.37 | +0.28 (+0.87%) | 770,991 |
| 3 Jun 2024 | CNY | 32.96 | 33.08 | 31.9 | 32.09 | 32.09 | -1 (-3.02%) | 781,098 |
| 31 May 2024 | CNY | 32.77 | 33.42 | 32.77 | 33.09 | 33.09 | +0.33 (+1.01%) | 542,746 |
| 30 May 2024 | CNY | 32.44 | 32.91 | 32.11 | 32.76 | 32.76 | -0.01 (-0.03%) | 402,757 |
| 29 May 2024 | CNY | 32.5 | 33.11 | 32.5 | 32.77 | 32.77 | +0.04 (+0.12%) | 476,326 |
| 28 May 2024 | CNY | 32.67 | 33.25 | 32.15 | 32.73 | 32.73 | +0.01 (+0.03%) | 626,836 |
| 27 May 2024 | CNY | 32.4 | 32.95 | 31.7 | 32.72 | 32.72 | +0.22 (+0.68%) | 586,249 |
| 24 May 2024 | CNY | 33.28 | 33.29 | 32.2 | 32.5 | 32.5 | -0.59 (-1.78%) | 630,069 |
| 23 May 2024 | CNY | 33.77 | 34.33 | 32.94 | 33.09 | 33.09 | -1.02 (-2.99%) | 651,824 |
| 22 May 2024 | CNY | 33.95 | 34.29 | 33.33 | 34.11 | 34.11 | +0.31 (+0.92%) | 636,468 |
| 21 May 2024 | CNY | 34.65 | 34.65 | 33.5 | 33.8 | 33.8 | -0.6 (-1.74%) | 702,666 |
| 20 May 2024 | CNY | 34.69 | 35.29 | 34.2 | 34.4 | 34.4 | -0.29 (-0.84%) | 789,796 |
| 17 May 2024 | CNY | 34.38 | 34.87 | 33.86 | 34.69 | 34.69 | +0.29 (+0.84%) | 534,133 |
| 16 May 2024 | CNY | 34.52 | 34.92 | 34.13 | 34.4 | 34.4 | -0.12 (-0.35%) | 625,597 |
| 15 May 2024 | CNY | 35.78 | 35.78 | 34.4 | 34.52 | 34.52 | -0.73 (-2.07%) | 723,372 |
| 14 May 2024 | CNY | 34.77 | 35.97 | 34.77 | 35.25 | 35.25 | +0.17 (+0.48%) | 887,940 |
| 13 May 2024 | CNY | 36.9 | 37.44 | 34.8 | 35.08 | 35.08 | -1.26 (-3.47%) | 1,401,131 |
| 10 May 2024 | CNY | 38.68 | 38.77 | 36.12 | 36.34 | 36.34 | -1.85 (-4.84%) | 2,035,437 |
| 9 May 2024 | CNY | 36.98 | 38.5 | 36.38 | 38.19 | 38.19 | +0.94 (+2.52%) | 2,291,460 |
| 8 May 2024 | CNY | 37 | 37.77 | 36.11 | 37.25 | 37.25 | +0.58 (+1.58%) | 1,786,699 |
| 7 May 2024 | CNY | 36.82 | 37.1 | 36.34 | 36.67 | 36.67 | +0.06 (+0.16%) | 935,742 |
| 6 May 2024 | CNY | 35.55 | 37.2 | 35.55 | 36.61 | 36.61 | +1.5 (+4.27%) | 2,198,274 |
| 30 Apr 2024 | CNY | 35.14 | 35.67 | 34.79 | 35.11 | 35.11 | +0.01 (+0.03%) | 839,726 |
| 29 Apr 2024 | CNY | 33.4 | 35.33 | 33.16 | 35.1 | 35.1 | +1.67 (+5.00%) | 1,208,928 |
| 26 Apr 2024 | CNY | 32.24 | 33.6 | 32.24 | 33.43 | 33.43 | +1.1 (+3.40%) | 1,316,344 |
| 25 Apr 2024 | CNY | 32.18 | 33.03 | 31.81 | 32.33 | 32.33 | +0.15 (+0.47%) | 859,026 |
| 24 Apr 2024 | CNY | 32.63 | 32.83 | 31.99 | 32.18 | 32.18 | -0.42 (-1.29%) | 710,771 |
| 23 Apr 2024 | CNY | 32.09 | 32.96 | 31.7 | 32.6 | 32.6 | +0.12 (+0.37%) | 841,230 |
