| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 33.29 | 34.99 | 33.19 | 34.08 | 34.08 | +0.7 (+2.10%) | 4,097,242 |
| 27 May 2024 | CNY | 32.74 | 33.47 | 31.55 | 33.38 | 33.38 | +0.28 (+0.85%) | 2,953,050 |
| 24 May 2024 | CNY | 33.02 | 34.69 | 32.32 | 33.1 | 33.1 | +0.07 (+0.21%) | 3,193,714 |
| 23 May 2024 | CNY | 33.99 | 33.99 | 32.95 | 33.03 | 33.03 | -0.87 (-2.57%) | 1,400,041 |
| 22 May 2024 | CNY | 33.32 | 33.99 | 33.07 | 33.9 | 33.9 | +0.66 (+1.99%) | 1,312,583 |
| 21 May 2024 | CNY | 33.68 | 33.76 | 33.16 | 33.24 | 33.24 | -0.44 (-1.31%) | 1,101,340 |
| 20 May 2024 | CNY | 34.27 | 34.49 | 33.54 | 33.68 | 33.68 | -0.28 (-0.82%) | 1,389,800 |
| 17 May 2024 | CNY | 33.5 | 33.98 | 33.11 | 33.96 | 33.96 | +0.39 (+1.16%) | 1,290,804 |
| 16 May 2024 | CNY | 33.76 | 34.11 | 33.4 | 33.57 | 33.57 | -0.1 (-0.30%) | 1,399,422 |
| 15 May 2024 | CNY | 33.55 | 34.11 | 32.88 | 33.67 | 33.67 | +0.09 (+0.27%) | 1,437,955 |
| 14 May 2024 | CNY | 34 | 34.29 | 33.21 | 33.58 | 33.58 | -0.14 (-0.42%) | 1,421,153 |
| 13 May 2024 | CNY | 34.32 | 34.69 | 33.55 | 33.72 | 33.72 | -0.76 (-2.20%) | 1,713,220 |
| 10 May 2024 | CNY | 35.12 | 35.31 | 34.11 | 34.48 | 34.48 | -0.54 (-1.54%) | 2,073,724 |
| 9 May 2024 | CNY | 33.93 | 35.25 | 33.93 | 35.02 | 35.02 | +1.06 (+3.12%) | 1,968,973 |
| 8 May 2024 | CNY | 34.3 | 34.96 | 33.83 | 33.96 | 33.96 | -0.42 (-1.22%) | 1,985,848 |
| 7 May 2024 | CNY | 34.5 | 34.62 | 34 | 34.38 | 34.38 | -0.02 (-0.06%) | 2,009,703 |
| 6 May 2024 | CNY | 34.66 | 34.94 | 34.21 | 34.4 | 34.4 | +0.58 (+1.71%) | 2,467,104 |
| 30 Apr 2024 | CNY | 33.77 | 34.3 | 33.08 | 33.82 | 33.82 | +0.35 (+1.05%) | 2,706,257 |
| 29 Apr 2024 | CNY | 31.94 | 33.89 | 31.94 | 33.47 | 33.47 | +1.67 (+5.25%) | 4,031,032 |
| 26 Apr 2024 | CNY | 30.22 | 32.5 | 29.95 | 31.8 | 31.8 | +1.58 (+5.23%) | 3,030,363 |
| 25 Apr 2024 | CNY | 30.47 | 30.97 | 30.05 | 30.22 | 30.22 | -0.25 (-0.82%) | 1,515,224 |
| 24 Apr 2024 | CNY | 29.98 | 30.82 | 29.73 | 30.47 | 30.47 | +0.67 (+2.25%) | 2,209,662 |
| 23 Apr 2024 | CNY | 29.89 | 30.11 | 29.26 | 29.8 | 29.8 | +0.15 (+0.51%) | 2,108,266 |
| 22 Apr 2024 | CNY | 28.28 | 30.3 | 27.42 | 29.65 | 29.65 | +1.24 (+4.36%) | 3,237,959 |
| 19 Apr 2024 | CNY | 29.08 | 29.08 | 28.2 | 28.41 | 28.41 | -0.79 (-2.71%) | 1,980,815 |
| 18 Apr 2024 | CNY | 29.08 | 29.98 | 28.32 | 29.2 | 29.2 | +0.13 (+0.45%) | 2,389,211 |
| 17 Apr 2024 | CNY | 27.89 | 29.2 | 27.85 | 29.07 | 29.07 | +1.67 (+6.09%) | 3,964,581 |
| 16 Apr 2024 | CNY | 29.13 | 29.13 | 27.18 | 27.4 | 27.4 | -1.76 (-6.04%) | 3,474,113 |
| 15 Apr 2024 | CNY | 29.87 | 30.49 | 28.23 | 29.16 | 29.16 | -1.14 (-3.76%) | 3,501,683 |
| 12 Apr 2024 | CNY | 30.3 | 30.79 | 30.05 | 30.3 | 30.3 | +0.16 (+0.53%) | 1,840,680 |
