| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 26.86 | 27.18 | 26.63 | 26.83 | 26.83 | +0.08 (+0.30%) | 16,483,495 |
| 17 Jun 2024 | CNY | 26.12 | 27.3 | 25.85 | 26.75 | 26.75 | +0.49 (+1.87%) | 7,958,436 |
| 14 Jun 2024 | CNY | 25.71 | 26.49 | 25.34 | 26.26 | 26.26 | +0.45 (+1.74%) | 5,740,017 |
| 13 Jun 2024 | CNY | 25.78 | 26.44 | 25.71 | 25.81 | 25.81 | +0.03 (+0.12%) | 6,253,038 |
| 12 Jun 2024 | CNY | 25.37 | 26.3 | 25.3 | 25.78 | 25.78 | +0.64 (+2.55%) | 6,685,265 |
| 11 Jun 2024 | CNY | 24.28 | 25.25 | 23.85 | 25.14 | 25.14 | +0.56 (+2.28%) | 6,142,956 |
| 7 Jun 2024 | CNY | 25.2 | 25.38 | 24.27 | 24.58 | 24.58 | -0.38 (-1.52%) | 7,093,427 |
| 6 Jun 2024 | CNY | 25.81 | 26.35 | 24.59 | 24.96 | 24.96 | -0.78 (-3.03%) | 10,512,536 |
| 5 Jun 2024 | CNY | 26.75 | 26.75 | 25.7 | 25.74 | 25.74 | -1.01 (-3.78%) | 7,508,277 |
| 4 Jun 2024 | CNY | 27.46 | 27.66 | 26.16 | 26.75 | 26.75 | -1 (-3.60%) | 9,504,085 |
| 3 Jun 2024 | CNY | 28.18 | 28.54 | 27.4 | 27.75 | 27.75 | -0.47 (-1.67%) | 9,245,122 |
| 31 May 2024 | CNY | 27.67 | 28.9 | 27.67 | 28.22 | 28.22 | +0.49 (+1.77%) | 12,056,968 |
| 30 May 2024 | CNY | 27.11 | 28.09 | 26.54 | 27.73 | 27.73 | +0.3 (+1.09%) | 9,971,500 |
| 29 May 2024 | CNY | 27 | 28.17 | 26.81 | 27.43 | 27.43 | +0.46 (+1.71%) | 9,174,730 |
| 28 May 2024 | CNY | 27.32 | 27.7 | 26.8 | 26.97 | 26.97 | -0.73 (-2.64%) | 6,261,826 |
| 27 May 2024 | CNY | 27.79 | 28.1 | 26.82 | 27.7 | 27.7 | -0.08 (-0.29%) | 7,975,945 |
| 24 May 2024 | CNY | 28.56 | 28.9 | 27.58 | 27.78 | 27.78 | -0.78 (-2.73%) | 12,592,807 |
| 23 May 2024 | CNY | 28.93 | 29.39 | 28.45 | 28.56 | 28.56 | +0.07 (+0.25%) | 16,633,754 |
| 22 May 2024 | CNY | 27.78 | 28.94 | 27.69 | 28.49 | 28.49 | +0.49 (+1.75%) | 11,274,449 |
| 21 May 2024 | CNY | 27.5 | 28.38 | 27.41 | 28 | 28 | +0.35 (+1.27%) | 9,565,295 |
| 20 May 2024 | CNY | 27.6 | 27.87 | 27.29 | 27.65 | 27.65 | -0.09 (-0.32%) | 6,809,288 |
| 17 May 2024 | CNY | 27.2 | 27.76 | 26.96 | 27.74 | 27.74 | +0.33 (+1.20%) | 7,417,979 |
| 16 May 2024 | CNY | 27.02 | 28.19 | 26.85 | 27.41 | 27.41 | +0.82 (+3.08%) | 11,559,592 |
| 15 May 2024 | CNY | 27 | 27.07 | 26.51 | 26.59 | 26.59 | -0.29 (-1.08%) | 4,484,880 |
| 14 May 2024 | CNY | 27.1 | 27.6 | 26.67 | 26.88 | 26.88 | +0.12 (+0.45%) | 5,943,440 |
| 13 May 2024 | CNY | 27.3 | 27.41 | 26.61 | 26.76 | 26.76 | -0.96 (-3.46%) | 6,459,389 |
| 10 May 2024 | CNY | 28.55 | 28.68 | 27.55 | 27.72 | 27.72 | -0.86 (-3.01%) | 7,277,270 |
| 9 May 2024 | CNY | 28.64 | 29.05 | 28.45 | 28.58 | 28.58 | -0.09 (-0.31%) | 7,797,072 |
| 8 May 2024 | CNY | 29.94 | 30.01 | 28.57 | 28.67 | 28.67 | -1.35 (-4.50%) | 11,277,806 |
| 7 May 2024 | CNY | 30.2 | 30.66 | 29.72 | 30.02 | 30.02 | -0.17 (-0.56%) | 9,452,061 |
