| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 41.62 | 43.38 | 41.62 | 42.71 | 42.71 | +1.09 (+2.62%) | 7,630,671 |
| 30 May 2024 | CNY | 40.8 | 41.91 | 40.23 | 41.62 | 41.62 | +1.01 (+2.49%) | 4,726,990 |
| 29 May 2024 | CNY | 40.88 | 41.65 | 40.39 | 40.61 | 40.61 | -0.5 (-1.22%) | 3,180,086 |
| 28 May 2024 | CNY | 41 | 41.9 | 40.57 | 41.11 | 41.11 | +0.16 (+0.39%) | 4,108,328 |
| 27 May 2024 | CNY | 41.61 | 41.86 | 40.58 | 40.95 | 40.95 | -0.78 (-1.87%) | 6,791,144 |
| 24 May 2024 | CNY | 42.18 | 42.64 | 41.56 | 41.73 | 41.73 | -0.49 (-1.16%) | 3,496,650 |
| 23 May 2024 | CNY | 42.68 | 42.68 | 42.04 | 42.22 | 42.22 | -0.37 (-0.87%) | 3,647,912 |
| 22 May 2024 | CNY | 43.05 | 43.28 | 42.25 | 42.59 | 42.59 | -0.49 (-1.14%) | 3,138,828 |
| 21 May 2024 | CNY | 43.49 | 43.71 | 42.8 | 43.08 | 43.08 | -0.53 (-1.22%) | 3,160,747 |
| 20 May 2024 | CNY | 42.71 | 44.89 | 42.71 | 43.61 | 43.61 | +0.49 (+1.14%) | 8,465,806 |
| 17 May 2024 | CNY | 41.98 | 43.26 | 41.89 | 43.12 | 43.12 | +0.97 (+2.30%) | 6,061,476 |
| 16 May 2024 | CNY | 43.35 | 43.85 | 42.01 | 42.15 | 42.15 | -1.17 (-2.70%) | 7,200,150 |
| 15 May 2024 | CNY | 43.76 | 45.12 | 43.23 | 43.32 | 43.32 | -0.58 (-1.32%) | 5,506,688 |
| 14 May 2024 | CNY | 44.25 | 45.45 | 43.62 | 43.9 | 43.9 | -0.24 (-0.54%) | 7,263,952 |
| 13 May 2024 | CNY | 42.78 | 44.61 | 42.5 | 44.14 | 44.14 | +1.02 (+2.37%) | 8,750,443 |
| 10 May 2024 | CNY | 43.2 | 44.15 | 43.12 | 43.12 | 43.12 | +0.03 (+0.07%) | 10,880,787 |
| 9 May 2024 | CNY | 40.25 | 43.28 | 40.19 | 43.09 | 43.09 | +2.78 (+6.90%) | 15,495,583 |
| 8 May 2024 | CNY | 40.81 | 40.81 | 40.01 | 40.31 | 40.31 | -0.56 (-1.37%) | 6,050,331 |
| 7 May 2024 | CNY | 39.5 | 41.16 | 39.25 | 40.87 | 40.87 | +1.34 (+3.39%) | 12,396,837 |
| 6 May 2024 | CNY | 39.86 | 40.66 | 39.35 | 39.53 | 39.53 | -0.12 (-0.30%) | 11,945,984 |
| 30 Apr 2024 | CNY | 38.5 | 40.35 | 37.25 | 39.65 | 39.65 | +0.75 (+1.93%) | 16,023,945 |
| 29 Apr 2024 | CNY | 38.38 | 39.84 | 38.18 | 38.9 | 38.9 | +0.56 (+1.46%) | 11,314,434 |
| 26 Apr 2024 | CNY | 37.84 | 38.79 | 37.3 | 38.34 | 38.34 | +0.48 (+1.27%) | 9,639,716 |
| 25 Apr 2024 | CNY | 38.48 | 38.77 | 37.76 | 37.86 | 37.86 | -0.75 (-1.94%) | 4,529,026 |
| 24 Apr 2024 | CNY | 38.56 | 38.65 | 37.74 | 38.61 | 38.61 | +0.24 (+0.63%) | 5,306,943 |
| 23 Apr 2024 | CNY | 39.55 | 39.55 | 38.14 | 38.37 | 38.37 | -1.33 (-3.35%) | 6,904,752 |
| 22 Apr 2024 | CNY | 39.2 | 40.36 | 38.6 | 39.7 | 39.7 | +0.75 (+1.93%) | 9,712,115 |
| 19 Apr 2024 | CNY | 38.2 | 39.51 | 37.92 | 38.95 | 38.95 | +0.65 (+1.70%) | 6,730,593 |
| 18 Apr 2024 | CNY | 37.01 | 38.56 | 36.71 | 38.3 | 38.3 | +1.08 (+2.90%) | 5,335,102 |
| 17 Apr 2024 | CNY | 36.6 | 37.5 | 36.3 | 37.22 | 37.22 | +0.97 (+2.68%) | 5,992,018 |
