| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 33.55 | 34.79 | 33.23 | 34.36 | 34.36 | +1.06 (+3.18%) | 873,495 |
| 12 Jun 2024 | CNY | 32.61 | 34.28 | 32.61 | 33.3 | 33.3 | +0.69 (+2.12%) | 950,623 |
| 11 Jun 2024 | CNY | 31.52 | 32.74 | 30.4 | 32.61 | 32.61 | +1.21 (+3.85%) | 653,940 |
| 7 Jun 2024 | CNY | 31.04 | 32.7 | 30.5 | 31.4 | 31.4 | +0.62 (+2.01%) | 780,653 |
| 6 Jun 2024 | CNY | 31.39 | 31.59 | 30.3 | 30.78 | 30.78 | -0.41 (-1.31%) | 617,590 |
| 5 Jun 2024 | CNY | 31 | 31.53 | 30.42 | 31.19 | 31.19 | -0.21 (-0.67%) | 482,268 |
| 4 Jun 2024 | CNY | 30.9 | 31.56 | 30 | 31.4 | 31.4 | +0.18 (+0.58%) | 972,726 |
| 3 Jun 2024 | CNY | 33.15 | 33.15 | 30.9 | 31.22 | 31.22 | -1.57 (-4.79%) | 1,008,826 |
| 31 May 2024 | CNY | 31.96 | 32.97 | 31.88 | 32.79 | 32.79 | +0.83 (+2.60%) | 502,230 |
| 30 May 2024 | CNY | 31.87 | 32.22 | 31.61 | 31.96 | 31.96 | +0.07 (+0.22%) | 271,192 |
| 29 May 2024 | CNY | 31.3 | 32.39 | 31.02 | 31.89 | 31.89 | +0.31 (+0.98%) | 383,202 |
| 28 May 2024 | CNY | 32.6 | 32.6 | 31.58 | 31.58 | 31.58 | -0.63 (-1.96%) | 325,200 |
| 27 May 2024 | CNY | 31.43 | 32.36 | 30.88 | 32.21 | 32.21 | +0.61 (+1.93%) | 638,499 |
| 24 May 2024 | CNY | 32.63 | 32.63 | 30.99 | 31.6 | 31.6 | -0.63 (-1.95%) | 1,177,721 |
| 23 May 2024 | CNY | 32.8 | 33.02 | 32.1 | 32.23 | 32.23 | -0.87 (-2.63%) | 565,696 |
| 22 May 2024 | CNY | 32.97 | 33.86 | 32.91 | 33.1 | 33.1 | +0.1 (+0.30%) | 768,065 |
| 21 May 2024 | CNY | 34.07 | 34.07 | 33 | 33 | 33 | -0.75 (-2.22%) | 612,705 |
| 20 May 2024 | CNY | 33.65 | 34.25 | 33.51 | 33.75 | 33.75 | +0.04 (+0.12%) | 853,327 |
| 17 May 2024 | CNY | 33.19 | 34.2 | 32.99 | 33.71 | 33.71 | +0.52 (+1.57%) | 703,032 |
| 16 May 2024 | CNY | 33.05 | 33.73 | 33 | 33.19 | 33.19 | 0.0 (0.0%) | 542,115 |
| 15 May 2024 | CNY | 33.36 | 33.77 | 32.82 | 33.19 | 33.19 | -0.17 (-0.51%) | 466,113 |
| 14 May 2024 | CNY | 34.04 | 34.3 | 33.3 | 33.36 | 33.36 | -0.14 (-0.42%) | 653,525 |
| 13 May 2024 | CNY | 34.06 | 34.08 | 33.08 | 33.5 | 33.5 | -1.1 (-3.18%) | 1,102,473 |
| 10 May 2024 | CNY | 36.05 | 36.12 | 34.2 | 34.6 | 34.6 | -1.3 (-3.62%) | 1,136,905 |
| 9 May 2024 | CNY | 35.85 | 36.39 | 35.52 | 35.9 | 35.9 | -0.15 (-0.42%) | 1,199,707 |
| 8 May 2024 | CNY | 37.86 | 37.86 | 35.8 | 36.05 | 36.05 | -2.1 (-5.50%) | 2,369,395 |
| 7 May 2024 | CNY | 34.58 | 38.15 | 34.58 | 38.15 | 38.15 | +4.39 (+13.00%) | 2,823,660 |
| 6 May 2024 | CNY | 33.3 | 34.03 | 32.9 | 33.76 | 33.76 | +0.89 (+2.71%) | 1,101,492 |
| 30 Apr 2024 | CNY | 34.27 | 34.3 | 32.71 | 32.87 | 32.87 | -1.07 (-3.15%) | 1,768,971 |
| 29 Apr 2024 | CNY | 32.05 | 34.19 | 32.05 | 33.94 | 33.94 | +1.93 (+6.03%) | 954,762 |
