| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 24.64 | 24.64 | 24.15 | 24.6 | 24.6 | +0.15 (+0.61%) | 3,442,012 |
| 13 Jun 2024 | CNY | 24.61 | 24.79 | 24.21 | 24.45 | 24.45 | -0.18 (-0.73%) | 3,221,883 |
| 12 Jun 2024 | CNY | 24.51 | 24.85 | 24.45 | 24.63 | 24.63 | +0.07 (+0.29%) | 2,889,300 |
| 11 Jun 2024 | CNY | 24.31 | 24.63 | 24.05 | 24.56 | 24.56 | +0.04 (+0.16%) | 3,066,853 |
| 7 Jun 2024 | CNY | 24.64 | 24.81 | 24.28 | 24.52 | 24.52 | -0.08 (-0.33%) | 3,043,920 |
| 6 Jun 2024 | CNY | 24.94 | 25.17 | 24.49 | 24.6 | 24.6 | -0.29 (-1.17%) | 3,988,861 |
| 5 Jun 2024 | CNY | 25.14 | 25.37 | 24.89 | 24.89 | 24.89 | -0.22 (-0.88%) | 3,497,988 |
| 4 Jun 2024 | CNY | 24.56 | 25.18 | 24.18 | 25.11 | 25.11 | +0.53 (+2.16%) | 6,091,834 |
| 3 Jun 2024 | CNY | 25 | 25.05 | 24.33 | 24.58 | 24.58 | -0.42 (-1.68%) | 8,481,600 |
| 31 May 2024 | CNY | 25.84 | 25.95 | 24.91 | 25 | 25 | -0.87 (-3.36%) | 10,265,270 |
| 30 May 2024 | CNY | 25.61 | 26.05 | 25.5 | 25.87 | 25.87 | -0.06 (-0.23%) | 4,867,364 |
| 29 May 2024 | CNY | 26.12 | 26.38 | 25.74 | 25.93 | 25.93 | -0.25 (-0.95%) | 5,650,261 |
| 28 May 2024 | CNY | 26.51 | 26.63 | 26.17 | 26.18 | 26.18 | -0.44 (-1.65%) | 4,095,837 |
| 27 May 2024 | CNY | 26.5 | 26.79 | 26.15 | 26.62 | 26.62 | +0.12 (+0.45%) | 3,573,400 |
| 24 May 2024 | CNY | 26.03 | 26.79 | 25.92 | 26.5 | 26.5 | +0.36 (+1.38%) | 4,831,100 |
| 23 May 2024 | CNY | 26.72 | 26.72 | 26.03 | 26.14 | 26.14 | -0.65 (-2.43%) | 3,825,982 |
| 22 May 2024 | CNY | 27.02 | 27.25 | 26.7 | 26.79 | 26.79 | -0.24 (-0.89%) | 3,897,400 |
| 21 May 2024 | CNY | 26.97 | 27.25 | 26.53 | 27.03 | 27.03 | +0.06 (+0.22%) | 10,616,588 |
| 20 May 2024 | CNY | 26.51 | 27.17 | 26.4 | 26.97 | 26.97 | +0.4 (+1.51%) | 11,070,976 |
| 17 May 2024 | CNY | 26.01 | 26.65 | 25.85 | 26.57 | 26.57 | +0.45 (+1.72%) | 6,527,201 |
| 16 May 2024 | CNY | 25.76 | 26.31 | 25.36 | 26.12 | 26.12 | +0.22 (+0.85%) | 9,521,915 |
| 15 May 2024 | CNY | 26.29 | 26.31 | 25.86 | 25.9 | 25.9 | -0.98 (-3.65%) | 6,160,304 |
| 14 May 2024 | CNY | 27.1 | 27.33 | 26.86 | 26.88 | 26.88 | -0.3 (-1.10%) | 4,923,320 |
| 13 May 2024 | CNY | 27.21 | 27.52 | 26.78 | 27.18 | 27.18 | -0.17 (-0.62%) | 4,495,386 |
| 10 May 2024 | CNY | 27.99 | 28.15 | 27.21 | 27.35 | 27.35 | -0.64 (-2.29%) | 6,774,850 |
| 9 May 2024 | CNY | 27.88 | 28.53 | 27.74 | 27.99 | 27.99 | +0.13 (+0.47%) | 10,415,340 |
| 8 May 2024 | CNY | 28.62 | 28.63 | 27.81 | 27.86 | 27.86 | -0.69 (-2.42%) | 4,555,900 |
| 7 May 2024 | CNY | 28.4 | 28.93 | 28.13 | 28.55 | 28.55 | +0.12 (+0.42%) | 6,527,100 |
| 6 May 2024 | CNY | 27.61 | 28.49 | 27.61 | 28.43 | 28.43 | +1.11 (+4.06%) | 9,006,500 |
| 30 Apr 2024 | CNY | 29 | 29 | 27.27 | 27.32 | 27.32 | -1.63 (-5.63%) | 12,676,162 |
