| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 34.71 | 35.06 | 34.21 | 34.36 | 34.36 | -0.41 (-1.18%) | 1,896,364 |
| 28 May 2024 | CNY | 34.99 | 35.26 | 34.52 | 34.77 | 34.77 | -0.17 (-0.49%) | 2,129,672 |
| 27 May 2024 | CNY | 35.9 | 36.18 | 34.06 | 34.94 | 34.94 | -0.76 (-2.13%) | 3,557,287 |
| 24 May 2024 | CNY | 36.25 | 36.45 | 35.66 | 35.7 | 35.7 | -0.7 (-1.92%) | 1,918,442 |
| 23 May 2024 | CNY | 36.89 | 37.25 | 36.25 | 36.4 | 36.4 | -0.72 (-1.94%) | 2,918,930 |
| 22 May 2024 | CNY | 37.29 | 37.45 | 36.69 | 37.12 | 37.12 | +0.04 (+0.11%) | 2,864,240 |
| 21 May 2024 | CNY | 38.33 | 38.34 | 36.99 | 37.08 | 37.08 | -1.24 (-3.24%) | 3,865,483 |
| 20 May 2024 | CNY | 38.45 | 39.09 | 38.3 | 38.32 | 38.32 | -0.24 (-0.62%) | 2,724,220 |
| 17 May 2024 | CNY | 38.19 | 38.75 | 38.02 | 38.56 | 38.56 | +0.39 (+1.02%) | 2,297,884 |
| 16 May 2024 | CNY | 38.75 | 39.09 | 38.12 | 38.17 | 38.17 | -0.61 (-1.57%) | 3,261,618 |
| 15 May 2024 | CNY | 39.72 | 39.85 | 38.7 | 38.78 | 38.78 | -0.98 (-2.46%) | 2,797,351 |
| 14 May 2024 | CNY | 39.5 | 40.56 | 39.5 | 39.76 | 39.76 | +0.2 (+0.51%) | 2,893,111 |
| 13 May 2024 | CNY | 40.7 | 40.8 | 39.38 | 39.56 | 39.56 | -0.93 (-2.30%) | 4,014,777 |
| 10 May 2024 | CNY | 41.63 | 41.66 | 40.36 | 40.49 | 40.49 | -1.2 (-2.88%) | 3,908,463 |
| 9 May 2024 | CNY | 40.41 | 41.72 | 40.18 | 41.69 | 41.69 | +1.24 (+3.07%) | 5,229,545 |
| 8 May 2024 | CNY | 41 | 41.78 | 40.39 | 40.45 | 40.45 | -0.72 (-1.75%) | 4,779,997 |
| 7 May 2024 | CNY | 41.04 | 41.55 | 40.4 | 41.17 | 41.17 | +0.13 (+0.32%) | 4,743,878 |
| 6 May 2024 | CNY | 39.72 | 41.05 | 39.62 | 41.04 | 41.04 | +1.97 (+5.04%) | 6,562,748 |
| 30 Apr 2024 | CNY | 40.06 | 40.19 | 39 | 39.07 | 39.07 | -0.92 (-2.30%) | 3,828,156 |
| 29 Apr 2024 | CNY | 38.73 | 40.3 | 38.51 | 39.99 | 39.99 | +1.44 (+3.74%) | 6,204,799 |
| 26 Apr 2024 | CNY | 38.21 | 38.95 | 38.21 | 38.55 | 38.55 | +0.02 (+0.05%) | 5,287,920 |
| 25 Apr 2024 | CNY | 39.32 | 39.57 | 38.53 | 38.53 | 38.53 | -0.75 (-1.91%) | 3,707,197 |
| 24 Apr 2024 | CNY | 40.1 | 40.31 | 39.1 | 39.28 | 39.28 | -0.98 (-2.43%) | 2,929,996 |
| 23 Apr 2024 | CNY | 39.66 | 40.48 | 38.38 | 40.26 | 40.26 | +0.51 (+1.28%) | 4,472,861 |
| 22 Apr 2024 | CNY | 40.4 | 40.75 | 39.03 | 39.75 | 39.75 | -0.75 (-1.85%) | 3,970,507 |
| 19 Apr 2024 | CNY | 41.01 | 41.34 | 40 | 40.5 | 40.5 | -0.81 (-1.96%) | 2,591,781 |
| 18 Apr 2024 | CNY | 40.86 | 42.17 | 40.29 | 41.31 | 41.31 | +0.21 (+0.51%) | 2,953,406 |
| 17 Apr 2024 | CNY | 40.79 | 41.69 | 40.61 | 41.1 | 41.1 | +0.72 (+1.78%) | 3,001,479 |
| 16 Apr 2024 | CNY | 41.66 | 42.4 | 40.3 | 40.38 | 40.38 | -1.18 (-2.84%) | 2,869,728 |
| 15 Apr 2024 | CNY | 40.48 | 41.88 | 40.05 | 41.56 | 41.56 | +1.01 (+2.49%) | 3,110,032 |
