| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 36.32 | 42.43 | 36.32 | 37.71 | 37.71 | +2.35 (+6.65%) | 1,305,891 |
| 30 May 2024 | CNY | 35.55 | 35.96 | 35.08 | 35.36 | 35.36 | -0.51 (-1.42%) | 438,875 |
| 29 May 2024 | CNY | 35.95 | 36.88 | 35.54 | 35.87 | 35.87 | -0.08 (-0.22%) | 523,873 |
| 28 May 2024 | CNY | 36.14 | 36.74 | 35.62 | 35.95 | 35.95 | -0.39 (-1.07%) | 236,306 |
| 27 May 2024 | CNY | 35.73 | 36.8 | 35.11 | 36.34 | 36.34 | +0.75 (+2.11%) | 291,809 |
| 24 May 2024 | CNY | 36.66 | 37.49 | 35.39 | 35.59 | 35.59 | -1.11 (-3.02%) | 199,797 |
| 23 May 2024 | CNY | 37.66 | 37.97 | 36.46 | 36.7 | 36.7 | -1.3 (-3.42%) | 317,790 |
| 22 May 2024 | CNY | 36.62 | 38.38 | 36.37 | 38 | 38 | +1 (+2.70%) | 452,355 |
| 21 May 2024 | CNY | 37.13 | 37.31 | 36.55 | 37 | 37 | -0.42 (-1.12%) | 175,285 |
| 20 May 2024 | CNY | 36.52 | 37.8 | 36.5 | 37.42 | 37.42 | +0.64 (+1.74%) | 311,470 |
| 17 May 2024 | CNY | 36.42 | 37.14 | 36.24 | 36.78 | 36.78 | +0.68 (+1.88%) | 301,449 |
| 16 May 2024 | CNY | 38.12 | 38.12 | 36.01 | 36.1 | 36.1 | -1.44 (-3.84%) | 512,643 |
| 15 May 2024 | CNY | 37.66 | 38.08 | 36.98 | 37.54 | 37.54 | +0.01 (+0.03%) | 245,619 |
| 14 May 2024 | CNY | 36.08 | 37.8 | 35.99 | 37.53 | 37.53 | +1.45 (+4.02%) | 525,849 |
| 13 May 2024 | CNY | 37.59 | 38.5 | 35.72 | 36.08 | 36.08 | -1.47 (-3.91%) | 586,465 |
| 10 May 2024 | CNY | 38.65 | 39.2 | 37.36 | 37.55 | 37.55 | -1.49 (-3.82%) | 496,217 |
| 9 May 2024 | CNY | 38.36 | 39.5 | 37.85 | 39.04 | 39.04 | +0.36 (+0.93%) | 661,819 |
| 8 May 2024 | CNY | 38.37 | 39.56 | 38.12 | 38.68 | 38.68 | +0.4 (+1.04%) | 579,299 |
| 7 May 2024 | CNY | 39.5 | 39.5 | 37.68 | 38.28 | 38.28 | -1.43 (-3.60%) | 881,754 |
| 6 May 2024 | CNY | 37.85 | 40.3 | 37.6 | 39.71 | 39.71 | +1.9 (+5.03%) | 1,364,561 |
| 30 Apr 2024 | CNY | 36.58 | 38.26 | 35.24 | 37.81 | 37.81 | +1.02 (+2.77%) | 1,493,319 |
| 29 Apr 2024 | CNY | 33.85 | 36.95 | 33.7 | 36.79 | 36.79 | +3.44 (+10.31%) | 1,150,632 |
| 26 Apr 2024 | CNY | 32.5 | 33.78 | 32.12 | 33.35 | 33.35 | +0.87 (+2.68%) | 714,115 |
| 25 Apr 2024 | CNY | 31.94 | 32.86 | 31.63 | 32.48 | 32.48 | +0.46 (+1.44%) | 833,976 |
| 24 Apr 2024 | CNY | 31.3 | 32.3 | 30.78 | 32.02 | 32.02 | +0.92 (+2.96%) | 905,070 |
| 23 Apr 2024 | CNY | 31.13 | 32.43 | 30.9 | 31.1 | 31.1 | -0.3 (-0.96%) | 658,291 |
| 22 Apr 2024 | CNY | 31.03 | 32.24 | 30.11 | 31.4 | 31.4 | +0.39 (+1.26%) | 493,587 |
| 19 Apr 2024 | CNY | 30.96 | 31.45 | 30 | 31.01 | 31.01 | +0.03 (+0.10%) | 711,246 |
| 18 Apr 2024 | CNY | 30.52 | 31.45 | 30.3 | 30.98 | 30.98 | +0.3 (+0.98%) | 986,644 |
| 17 Apr 2024 | CNY | 30.79 | 31.48 | 29.67 | 30.68 | 30.68 | +0.58 (+1.93%) | 1,063,789 |
