| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 25.65 | 25.8 | 25.01 | 25.76 | 25.76 | +0.12 (+0.47%) | 21,203,296 |
| 3 Jun 2024 | CNY | 26.26 | 26.26 | 25.4 | 25.64 | 25.64 | -0.54 (-2.06%) | 7,437,254 |
| 31 May 2024 | CNY | 26.7 | 26.87 | 26.13 | 26.18 | 26.18 | -0.49 (-1.84%) | 6,105,682 |
| 30 May 2024 | CNY | 27.74 | 27.94 | 26.62 | 26.67 | 26.67 | -0.37 (-1.37%) | 6,751,259 |
| 29 May 2024 | CNY | 26.69 | 27.35 | 26.69 | 27.04 | 27.04 | +0.32 (+1.20%) | 6,381,236 |
| 28 May 2024 | CNY | 26.62 | 27.29 | 26.58 | 26.72 | 26.72 | -0.22 (-0.82%) | 5,663,316 |
| 27 May 2024 | CNY | 25.78 | 26.98 | 25.77 | 26.94 | 26.94 | +0.89 (+3.42%) | 9,995,390 |
| 24 May 2024 | CNY | 26.02 | 26.43 | 25.95 | 26.05 | 26.05 | -0.05 (-0.19%) | 4,107,267 |
| 23 May 2024 | CNY | 26.63 | 26.7 | 26.02 | 26.1 | 26.1 | -0.77 (-2.87%) | 6,227,655 |
| 22 May 2024 | CNY | 26.2 | 27.08 | 26.02 | 26.87 | 26.87 | +0.57 (+2.17%) | 8,753,716 |
| 21 May 2024 | CNY | 26.73 | 26.78 | 26.03 | 26.3 | 26.3 | -0.48 (-1.79%) | 7,648,415 |
| 20 May 2024 | CNY | 27 | 27.18 | 26.61 | 26.78 | 26.78 | -0.25 (-0.92%) | 6,009,036 |
| 17 May 2024 | CNY | 26.68 | 27.09 | 26.5 | 27.03 | 27.03 | +0.13 (+0.48%) | 6,140,373 |
| 16 May 2024 | CNY | 26.99 | 27.5 | 26.5 | 26.9 | 26.9 | -0.49 (-1.79%) | 9,114,977 |
| 15 May 2024 | CNY | 28.77 | 29.38 | 27.2 | 27.39 | 27.39 | +0.33 (+1.22%) | 12,252,585 |
| 14 May 2024 | CNY | 26.65 | 27.55 | 26.6 | 27.06 | 27.06 | +0.52 (+1.96%) | 11,535,761 |
| 13 May 2024 | CNY | 27.5 | 27.7 | 25.92 | 26.54 | 26.54 | -2.14 (-7.46%) | 22,561,858 |
| 10 May 2024 | CNY | 29.2 | 29.32 | 28.44 | 28.68 | 28.68 | -0.75 (-2.55%) | 9,763,158 |
| 9 May 2024 | CNY | 29.2 | 30.21 | 29.2 | 29.43 | 29.43 | +0.41 (+1.41%) | 8,425,263 |
| 8 May 2024 | CNY | 29.98 | 30.08 | 28.85 | 29.02 | 29.02 | -0.95 (-3.17%) | 8,460,807 |
| 7 May 2024 | CNY | 30.3 | 30.34 | 29.8 | 29.97 | 29.97 | -0.37 (-1.22%) | 6,749,216 |
| 6 May 2024 | CNY | 30.4 | 31.05 | 30.11 | 30.34 | 30.34 | +0.29 (+0.97%) | 7,957,378 |
| 30 Apr 2024 | CNY | 31.09 | 31.12 | 30.05 | 30.05 | 30.05 | -1.01 (-3.25%) | 9,094,013 |
| 29 Apr 2024 | CNY | 29.67 | 31.6 | 29.63 | 31.06 | 31.06 | +1.39 (+4.68%) | 14,777,565 |
| 26 Apr 2024 | CNY | 29.29 | 30.15 | 29.03 | 29.67 | 29.67 | +0.17 (+0.58%) | 10,260,097 |
| 25 Apr 2024 | CNY | 30 | 30 | 28.75 | 29.5 | 29.5 | -1.67 (-5.36%) | 15,478,084 |
| 24 Apr 2024 | CNY | 31 | 31.22 | 30.17 | 31.17 | 31.17 | -0.17 (-0.54%) | 9,008,528 |
| 23 Apr 2024 | CNY | 31.9 | 32.1 | 31.08 | 31.34 | 31.34 | -0.55 (-1.72%) | 10,478,785 |
| 22 Apr 2024 | CNY | 30.6 | 32.14 | 29.9 | 31.89 | 31.89 | +0.74 (+2.38%) | 14,227,813 |
| 19 Apr 2024 | CNY | 31.5 | 31.88 | 30.9 | 31.15 | 31.15 | +0.23 (+0.74%) | 12,232,490 |
