| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 27.9 | 28.06 | 26.91 | 27.51 | 27.51 | +0.33 (+1.21%) | 589,056 |
| 6 Jun 2024 | CNY | 29.8 | 30.11 | 26.6 | 27.18 | 27.18 | -2.67 (-8.94%) | 1,372,097 |
| 5 Jun 2024 | CNY | 29.51 | 30.43 | 29.29 | 29.85 | 29.85 | +0.04 (+0.13%) | 588,828 |
| 4 Jun 2024 | CNY | 31.66 | 31.66 | 29.39 | 29.81 | 29.81 | -1.85 (-5.84%) | 1,140,659 |
| 3 Jun 2024 | CNY | 33.07 | 33.43 | 31.1 | 31.66 | 31.66 | -0.84 (-2.58%) | 1,227,480 |
| 31 May 2024 | CNY | 32.14 | 33.33 | 32 | 32.5 | 32.5 | +0.77 (+2.43%) | 971,009 |
| 30 May 2024 | CNY | 31.4 | 32.28 | 30.7 | 31.73 | 31.73 | -0.14 (-0.44%) | 651,602 |
| 29 May 2024 | CNY | 30.47 | 32.5 | 30.4 | 31.87 | 31.87 | +1.86 (+6.20%) | 1,487,339 |
| 28 May 2024 | CNY | 30.5 | 30.87 | 29.81 | 30.01 | 30.01 | -0.5 (-1.64%) | 398,817 |
| 27 May 2024 | CNY | 30.1 | 30.68 | 29 | 30.51 | 30.51 | +0.69 (+2.31%) | 998,516 |
| 24 May 2024 | CNY | 31.48 | 31.74 | 29.75 | 29.82 | 29.82 | -1.65 (-5.24%) | 1,232,032 |
| 23 May 2024 | CNY | 31.99 | 31.99 | 31.34 | 31.47 | 31.47 | -0.18 (-0.57%) | 718,773 |
| 22 May 2024 | CNY | 30.75 | 32.18 | 30.64 | 31.65 | 31.65 | +0.9 (+2.93%) | 842,746 |
| 21 May 2024 | CNY | 31.5 | 31.5 | 30.65 | 30.75 | 30.75 | -0.54 (-1.73%) | 718,710 |
| 20 May 2024 | CNY | 31.09 | 31.63 | 30.84 | 31.29 | 31.29 | +0.29 (+0.94%) | 1,016,201 |
| 17 May 2024 | CNY | 30.5 | 31.1 | 30.3 | 31 | 31 | +0.65 (+2.14%) | 1,055,697 |
| 16 May 2024 | CNY | 30.75 | 31.46 | 30.08 | 30.35 | 30.35 | -0.38 (-1.24%) | 955,972 |
| 15 May 2024 | CNY | 32.17 | 32.17 | 30.6 | 30.73 | 30.73 | -0.8 (-2.54%) | 782,446 |
| 14 May 2024 | CNY | 31.7 | 31.91 | 31.06 | 31.53 | 31.53 | +0.03 (+0.10%) | 663,864 |
| 13 May 2024 | CNY | 32.01 | 32.88 | 31 | 31.5 | 31.5 | -0.86 (-2.66%) | 1,153,157 |
| 10 May 2024 | CNY | 34.78 | 34.78 | 32.35 | 32.36 | 32.36 | -1.72 (-5.05%) | 1,050,360 |
| 9 May 2024 | CNY | 33.7 | 34.4 | 33 | 34.08 | 34.08 | +0.36 (+1.07%) | 1,184,952 |
| 8 May 2024 | CNY | 28.75 | 35.49 | 28.75 | 33.72 | 33.72 | -1.83 (-5.15%) | 1,556,395 |
| 7 May 2024 | CNY | 34.23 | 37.67 | 34.17 | 35.55 | 35.55 | +0.9 (+2.60%) | 1,830,527 |
| 6 May 2024 | CNY | 33.99 | 35.08 | 33.79 | 34.65 | 34.65 | +0.38 (+1.11%) | 1,440,804 |
| 30 Apr 2024 | CNY | 33.77 | 34.9 | 33.77 | 34.27 | 34.27 | +0.22 (+0.65%) | 1,316,466 |
| 29 Apr 2024 | CNY | 31.62 | 35.08 | 31.47 | 34.05 | 34.05 | +1.99 (+6.21%) | 2,247,622 |
| 26 Apr 2024 | CNY | 28.7 | 32.62 | 28.4 | 32.06 | 32.06 | +3.21 (+11.13%) | 3,027,230 |
| 25 Apr 2024 | CNY | 28.99 | 29.27 | 28.56 | 28.85 | 28.85 | -0.14 (-0.48%) | 1,182,817 |
| 24 Apr 2024 | CNY | 28.1 | 28.99 | 27.77 | 28.99 | 28.99 | +1.08 (+3.87%) | 1,539,793 |
