| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 33.95 | 38.99 | 33.91 | 38 | 38 | +3.54 (+10.27%) | 1,096,142 |
| 12 Jun 2024 | CNY | 33.34 | 34.55 | 33.34 | 34.46 | 34.46 | +0.86 (+2.56%) | 222,444 |
| 11 Jun 2024 | CNY | 33.5 | 33.93 | 32.05 | 33.6 | 33.6 | 0.0 (0.0%) | 339,774 |
| 7 Jun 2024 | CNY | 32.01 | 33.78 | 32.01 | 33.6 | 33.6 | +1.48 (+4.61%) | 324,145 |
| 6 Jun 2024 | CNY | 33.02 | 33.49 | 31.8 | 32.12 | 32.12 | -0.88 (-2.67%) | 208,451 |
| 5 Jun 2024 | CNY | 33.55 | 33.91 | 32.81 | 33 | 33 | -1 (-2.94%) | 135,654 |
| 4 Jun 2024 | CNY | 34.96 | 34.97 | 32.51 | 34 | 34 | -0.6 (-1.73%) | 364,945 |
| 3 Jun 2024 | CNY | 36.2 | 36.39 | 34 | 34.6 | 34.6 | -1.14 (-3.19%) | 364,505 |
| 31 May 2024 | CNY | 34.23 | 36.14 | 34.21 | 35.74 | 35.74 | +1.27 (+3.68%) | 361,146 |
| 30 May 2024 | CNY | 35 | 35.39 | 34.24 | 34.47 | 34.47 | -0.97 (-2.74%) | 228,967 |
| 29 May 2024 | CNY | 35.54 | 36.1 | 35.01 | 35.44 | 35.44 | -0.44 (-1.23%) | 155,797 |
| 28 May 2024 | CNY | 36 | 36.25 | 35.44 | 35.88 | 35.88 | -0.52 (-1.43%) | 233,565 |
| 27 May 2024 | CNY | 35.5 | 36.5 | 34.5 | 36.4 | 36.4 | +0.67 (+1.88%) | 288,490 |
| 24 May 2024 | CNY | 35.01 | 36.55 | 35.01 | 35.73 | 35.73 | -0.44 (-1.22%) | 287,896 |
| 23 May 2024 | CNY | 36.53 | 36.53 | 34.9 | 36.17 | 36.17 | -0.35 (-0.96%) | 364,096 |
| 22 May 2024 | CNY | 35.46 | 36.61 | 35.02 | 36.52 | 36.52 | +0.81 (+2.27%) | 413,102 |
| 21 May 2024 | CNY | 36.48 | 36.48 | 35.02 | 35.71 | 35.71 | -0.23 (-0.64%) | 313,827 |
| 20 May 2024 | CNY | 34.86 | 36.22 | 34.86 | 35.94 | 35.94 | +1.08 (+3.10%) | 591,705 |
| 17 May 2024 | CNY | 34.3 | 34.93 | 33.7 | 34.86 | 34.86 | +0.51 (+1.48%) | 121,240 |
| 16 May 2024 | CNY | 34.7 | 34.97 | 34.3 | 34.35 | 34.35 | +0.14 (+0.41%) | 81,997 |
| 15 May 2024 | CNY | 34.51 | 34.99 | 34.2 | 34.21 | 34.21 | -0.54 (-1.55%) | 109,950 |
| 14 May 2024 | CNY | 34.28 | 34.92 | 33.99 | 34.75 | 34.75 | +0.47 (+1.37%) | 144,002 |
| 13 May 2024 | CNY | 34.54 | 34.56 | 33.52 | 34.28 | 34.28 | -0.75 (-2.14%) | 290,113 |
| 10 May 2024 | CNY | 36.6 | 36.78 | 35 | 35.03 | 35.03 | -1.28 (-3.53%) | 309,253 |
| 9 May 2024 | CNY | 36.57 | 36.88 | 36.08 | 36.31 | 36.31 | -0.28 (-0.77%) | 328,846 |
| 8 May 2024 | CNY | 36.24 | 36.87 | 36.24 | 36.59 | 36.59 | -0.02 (-0.05%) | 201,705 |
| 7 May 2024 | CNY | 36.45 | 36.86 | 36.16 | 36.61 | 36.61 | -0.19 (-0.52%) | 273,030 |
| 6 May 2024 | CNY | 37 | 37.5 | 35.7 | 36.8 | 36.8 | +0.18 (+0.49%) | 702,010 |
| 30 Apr 2024 | CNY | 34.92 | 37.46 | 34.67 | 36.62 | 36.62 | +1.62 (+4.63%) | 817,277 |
| 29 Apr 2024 | CNY | 33.76 | 35.3 | 33.28 | 35 | 35 | +1.24 (+3.67%) | 343,754 |
