| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 25.08 | 27.48 | 24.69 | 26.62 | 26.62 | +1.41 (+5.59%) | 31,995,914 |
| 3 Jun 2024 | CNY | 25.5 | 25.54 | 24.83 | 25.21 | 25.21 | -0.41 (-1.60%) | 4,374,739 |
| 31 May 2024 | CNY | 25.39 | 25.96 | 25.39 | 25.62 | 25.62 | +0.18 (+0.71%) | 4,111,272 |
| 30 May 2024 | CNY | 25.67 | 26.07 | 25.35 | 25.44 | 25.44 | -0.29 (-1.13%) | 3,934,925 |
| 29 May 2024 | CNY | 25.23 | 25.98 | 25.11 | 25.73 | 25.73 | +0.38 (+1.50%) | 4,320,677 |
| 28 May 2024 | CNY | 25.5 | 25.99 | 25.13 | 25.35 | 25.35 | -0.36 (-1.40%) | 3,932,295 |
| 27 May 2024 | CNY | 25.98 | 26.14 | 25.18 | 25.71 | 25.71 | -0.52 (-1.98%) | 5,145,528 |
| 24 May 2024 | CNY | 26.01 | 26.8 | 25.49 | 26.23 | 26.23 | -0.07 (-0.27%) | 7,987,643 |
| 23 May 2024 | CNY | 26.61 | 27.26 | 26.3 | 26.3 | 26.3 | -0.41 (-1.54%) | 9,675,048 |
| 22 May 2024 | CNY | 26.02 | 26.89 | 25.82 | 26.71 | 26.71 | +0.49 (+1.87%) | 7,719,779 |
| 21 May 2024 | CNY | 25.81 | 26.66 | 25.81 | 26.22 | 26.22 | +0.25 (+0.96%) | 7,457,911 |
| 20 May 2024 | CNY | 25.32 | 26.68 | 25.3 | 25.97 | 25.97 | +0.48 (+1.88%) | 7,629,063 |
| 17 May 2024 | CNY | 24.89 | 25.64 | 24.8 | 25.49 | 25.49 | +0.5 (+2.00%) | 5,668,015 |
| 16 May 2024 | CNY | 24.93 | 25.24 | 24.73 | 24.99 | 24.99 | +0.09 (+0.36%) | 3,903,702 |
| 15 May 2024 | CNY | 25.23 | 25.43 | 24.85 | 24.9 | 24.9 | -0.54 (-2.12%) | 4,837,765 |
| 14 May 2024 | CNY | 25.09 | 25.67 | 24.9 | 25.44 | 25.44 | +0.56 (+2.25%) | 5,499,875 |
| 13 May 2024 | CNY | 24.71 | 25.22 | 24.52 | 24.88 | 24.88 | -0.32 (-1.27%) | 4,796,623 |
| 10 May 2024 | CNY | 26.2 | 26.2 | 25.16 | 25.2 | 25.2 | -1.17 (-4.44%) | 9,684,816 |
| 9 May 2024 | CNY | 26.65 | 27.11 | 26.26 | 26.37 | 26.37 | -0.13 (-0.49%) | 10,488,001 |
| 8 May 2024 | CNY | 26.45 | 27.18 | 26.29 | 26.5 | 26.5 | +0.05 (+0.19%) | 9,116,656 |
| 7 May 2024 | CNY | 26.5 | 26.68 | 26.12 | 26.45 | 26.45 | -0.14 (-0.53%) | 6,803,264 |
| 6 May 2024 | CNY | 26.09 | 26.75 | 25.89 | 26.59 | 26.59 | +1.03 (+4.03%) | 10,083,473 |
| 30 Apr 2024 | CNY | 26.23 | 26.29 | 25.49 | 25.56 | 25.56 | -0.57 (-2.18%) | 6,990,424 |
| 29 Apr 2024 | CNY | 25.88 | 26.48 | 25.58 | 26.13 | 26.13 | +0.29 (+1.12%) | 9,515,110 |
| 26 Apr 2024 | CNY | 25.35 | 26.05 | 25.3 | 25.84 | 25.84 | -0.1 (-0.39%) | 9,670,228 |
| 25 Apr 2024 | CNY | 25.82 | 27.07 | 25.61 | 25.94 | 25.94 | +0.16 (+0.62%) | 13,518,518 |
| 24 Apr 2024 | CNY | 25.75 | 25.96 | 25.25 | 25.78 | 25.78 | +0.29 (+1.14%) | 9,428,342 |
| 23 Apr 2024 | CNY | 26.01 | 26.3 | 25.37 | 25.49 | 25.49 | -0.93 (-3.52%) | 14,745,033 |
| 22 Apr 2024 | CNY | 23.79 | 26.42 | 23.6 | 26.42 | 26.42 | +2.4 (+9.99%) | 13,243,226 |
| 19 Apr 2024 | CNY | 24.48 | 24.69 | 23.98 | 24.02 | 24.02 | -1.01 (-4.04%) | 9,490,337 |
