| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 30.05 | 30.05 | 27.27 | 28.6 | 28.6 | +1.33 (+4.88%) | 675,300 |
| 6 Jun 2024 | CNY | 28.64 | 28.93 | 27.1 | 27.27 | 27.27 | -1.37 (-4.78%) | 679,950 |
| 5 Jun 2024 | CNY | 29.25 | 29.75 | 28.63 | 28.64 | 28.64 | -0.89 (-3.01%) | 414,576 |
| 4 Jun 2024 | CNY | 29.81 | 30.09 | 28.98 | 29.53 | 29.53 | -0.41 (-1.37%) | 496,500 |
| 3 Jun 2024 | CNY | 29.85 | 30.77 | 29.63 | 29.94 | 29.94 | -0.46 (-1.51%) | 754,450 |
| 31 May 2024 | CNY | 30.05 | 30.48 | 29.89 | 30.4 | 30.4 | +0.35 (+1.16%) | 325,050 |
| 30 May 2024 | CNY | 30.31 | 30.48 | 29.85 | 30.05 | 30.05 | -0.25 (-0.83%) | 261,480 |
| 29 May 2024 | CNY | 30.59 | 30.8 | 30.01 | 30.3 | 30.3 | +0.22 (+0.73%) | 279,450 |
| 28 May 2024 | CNY | 30.53 | 30.83 | 30.08 | 30.08 | 30.08 | -0.64 (-2.08%) | 278,850 |
| 27 May 2024 | CNY | 30.55 | 31.09 | 29.99 | 30.72 | 30.72 | +0.1 (+0.33%) | 463,250 |
| 24 May 2024 | CNY | 30.41 | 31.74 | 30.31 | 30.62 | 30.62 | +0.21 (+0.69%) | 725,700 |
| 23 May 2024 | CNY | 31.25 | 31.46 | 30.21 | 30.41 | 30.41 | -1.1 (-3.49%) | 479,100 |
| 22 May 2024 | CNY | 31.61 | 31.98 | 31.33 | 31.51 | 31.51 | -0.11 (-0.35%) | 335,100 |
| 21 May 2024 | CNY | 31.9 | 32.45 | 31.5 | 31.62 | 31.62 | -0.22 (-0.69%) | 494,800 |
| 20 May 2024 | CNY | 31.95 | 32.55 | 31.72 | 31.84 | 31.84 | -0.03 (-0.09%) | 502,800 |
| 17 May 2024 | CNY | 31.95 | 32.14 | 31.39 | 31.87 | 31.87 | +0.12 (+0.38%) | 378,700 |
| 16 May 2024 | CNY | 31.5 | 31.95 | 31.44 | 31.75 | 31.75 | +0.12 (+0.38%) | 300,450 |
| 15 May 2024 | CNY | 31.24 | 31.96 | 31.11 | 31.63 | 31.63 | +0.22 (+0.70%) | 353,300 |
| 14 May 2024 | CNY | 30.74 | 31.63 | 30.73 | 31.41 | 31.41 | +0.67 (+2.18%) | 557,750 |
| 13 May 2024 | CNY | 31.48 | 31.64 | 30.56 | 30.74 | 30.74 | -1.15 (-3.61%) | 785,680 |
| 10 May 2024 | CNY | 32.45 | 32.91 | 31.72 | 31.89 | 31.89 | -0.56 (-1.73%) | 476,900 |
| 9 May 2024 | CNY | 32.08 | 32.68 | 31.72 | 32.45 | 32.45 | +0.45 (+1.41%) | 698,300 |
| 8 May 2024 | CNY | 32.57 | 32.97 | 31.9 | 32 | 32 | -0.73 (-2.23%) | 866,900 |
| 7 May 2024 | CNY | 32.64 | 33.15 | 32.37 | 32.73 | 32.73 | -0.22 (-0.67%) | 856,930 |
| 6 May 2024 | CNY | 32.95 | 33.09 | 32.15 | 32.95 | 32.95 | +0.47 (+1.45%) | 1,245,830 |
| 30 Apr 2024 | CNY | 31.5 | 32.92 | 31.15 | 32.48 | 32.48 | +0.86 (+2.72%) | 1,294,199 |
| 29 Apr 2024 | CNY | 29.95 | 31.74 | 29.56 | 31.62 | 31.62 | +1.8 (+6.04%) | 1,174,574 |
| 26 Apr 2024 | CNY | 28.98 | 29.84 | 28.48 | 29.82 | 29.82 | +1.01 (+3.51%) | 1,245,130 |
| 25 Apr 2024 | CNY | 28.6 | 29.49 | 28.58 | 28.81 | 28.81 | -0.04 (-0.14%) | 1,017,810 |
| 24 Apr 2024 | CNY | 28.77 | 29.38 | 28.27 | 28.85 | 28.85 | +1.9 (+7.05%) | 1,773,052 |
