| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 25.12 | 25.12 | 24.24 | 24.49 | 24.49 | +0.07 (+0.29%) | 604,065 |
| 17 Jun 2024 | CNY | 24.52 | 24.76 | 24.11 | 24.42 | 24.42 | -0.37 (-1.49%) | 668,100 |
| 14 Jun 2024 | CNY | 25.12 | 25.15 | 24.64 | 24.79 | 24.79 | -0.17 (-0.68%) | 583,000 |
| 13 Jun 2024 | CNY | 25.16 | 25.36 | 24.83 | 24.96 | 24.96 | -0.22 (-0.87%) | 638,200 |
| 12 Jun 2024 | CNY | 24.6 | 25.26 | 24.52 | 25.18 | 25.18 | +0.58 (+2.36%) | 936,900 |
| 11 Jun 2024 | CNY | 24.65 | 24.71 | 24.12 | 24.6 | 24.6 | -0.23 (-0.93%) | 759,600 |
| 7 Jun 2024 | CNY | 24.09 | 24.99 | 23.92 | 24.83 | 24.83 | +1.02 (+4.28%) | 1,219,000 |
| 6 Jun 2024 | CNY | 24.96 | 25.48 | 23.5 | 23.81 | 23.81 | -1.28 (-5.10%) | 1,589,100 |
| 5 Jun 2024 | CNY | 25.56 | 25.62 | 25.03 | 25.09 | 25.09 | -0.48 (-1.88%) | 647,832 |
| 4 Jun 2024 | CNY | 25.84 | 26 | 24.91 | 25.57 | 25.57 | -0.26 (-1.01%) | 928,405 |
| 3 Jun 2024 | CNY | 26.8 | 26.97 | 25.53 | 25.83 | 25.83 | -1.05 (-3.91%) | 1,341,300 |
| 31 May 2024 | CNY | 26.41 | 26.98 | 26.41 | 26.88 | 26.88 | +0.15 (+0.56%) | 608,400 |
| 30 May 2024 | CNY | 26.97 | 27.21 | 26.6 | 26.73 | 26.73 | -0.23 (-0.85%) | 835,363 |
| 29 May 2024 | CNY | 26.92 | 26.99 | 26.45 | 26.96 | 26.96 | -0.05 (-0.19%) | 855,500 |
| 28 May 2024 | CNY | 27.55 | 27.55 | 26.78 | 27.01 | 27.01 | -0.94 (-3.36%) | 1,813,900 |
| 27 May 2024 | CNY | 26.89 | 28.66 | 26.73 | 27.95 | 27.95 | +1.37 (+5.15%) | 2,772,348 |
| 24 May 2024 | CNY | 26.87 | 27.06 | 26.54 | 26.58 | 26.58 | -0.24 (-0.89%) | 759,700 |
| 23 May 2024 | CNY | 27.55 | 27.59 | 26.77 | 26.82 | 26.82 | -0.78 (-2.83%) | 1,078,464 |
| 22 May 2024 | CNY | 27.58 | 27.87 | 27.55 | 27.6 | 27.6 | -0.12 (-0.43%) | 700,400 |
| 21 May 2024 | CNY | 28 | 28 | 27.58 | 27.72 | 27.72 | -0.33 (-1.18%) | 812,900 |
| 20 May 2024 | CNY | 28.01 | 28.18 | 27.8 | 28.05 | 28.05 | +0.06 (+0.21%) | 916,965 |
| 17 May 2024 | CNY | 27.99 | 28.18 | 27.7 | 27.99 | 27.99 | +0.18 (+0.65%) | 1,174,665 |
| 16 May 2024 | CNY | 27.76 | 28.01 | 27.62 | 27.81 | 27.81 | +0.05 (+0.18%) | 1,017,500 |
| 15 May 2024 | CNY | 28.22 | 28.23 | 27.67 | 27.76 | 27.76 | -0.37 (-1.32%) | 1,006,411 |
| 14 May 2024 | CNY | 27.42 | 28.2 | 27.25 | 28.13 | 28.13 | +0.68 (+2.48%) | 1,335,629 |
| 13 May 2024 | CNY | 27.99 | 28.6 | 27.2 | 27.45 | 27.45 | -0.93 (-3.28%) | 2,020,100 |
| 10 May 2024 | CNY | 29.24 | 29.24 | 28.3 | 28.38 | 28.38 | -0.87 (-2.97%) | 1,629,400 |
| 9 May 2024 | CNY | 28.67 | 29.5 | 28.44 | 29.25 | 29.25 | +0.67 (+2.34%) | 1,824,300 |
| 8 May 2024 | CNY | 28.42 | 28.87 | 28.18 | 28.58 | 28.58 | +0.1 (+0.35%) | 1,441,057 |
| 7 May 2024 | CNY | 28.1 | 28.88 | 27.8 | 28.48 | 28.48 | +0.43 (+1.53%) | 1,774,079 |
