| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 24.41 | 24.41 | 23.55 | 23.8 | 23.8 | +0.07 (+0.29%) | 4,178,937 |
| 6 Jun 2024 | CNY | 24.18 | 24.39 | 23.5 | 23.73 | 23.73 | -0.43 (-1.78%) | 6,156,429 |
| 5 Jun 2024 | CNY | 24.84 | 25.04 | 24.16 | 24.16 | 24.16 | -0.88 (-3.51%) | 5,383,950 |
| 4 Jun 2024 | CNY | 24.65 | 25.12 | 24.4 | 25.04 | 25.04 | +0.37 (+1.50%) | 5,418,708 |
| 3 Jun 2024 | CNY | 24.56 | 24.93 | 24.2 | 24.67 | 24.67 | +0.36 (+1.48%) | 6,118,446 |
| 31 May 2024 | CNY | 24.41 | 24.71 | 24.28 | 24.31 | 24.31 | -0.1 (-0.41%) | 4,195,800 |
| 30 May 2024 | CNY | 24.07 | 24.69 | 23.97 | 24.41 | 24.41 | +0.12 (+0.49%) | 4,961,400 |
| 29 May 2024 | CNY | 23.72 | 24.5 | 23.58 | 24.29 | 24.29 | +0.37 (+1.55%) | 5,580,267 |
| 28 May 2024 | CNY | 24.31 | 24.45 | 23.8 | 23.92 | 23.92 | -0.41 (-1.69%) | 4,586,359 |
| 27 May 2024 | CNY | 23.75 | 24.33 | 23.48 | 24.33 | 24.33 | +0.85 (+3.62%) | 7,662,538 |
| 24 May 2024 | CNY | 23.74 | 24.07 | 23.38 | 23.48 | 23.48 | -0.27 (-1.14%) | 6,243,462 |
| 23 May 2024 | CNY | 24.75 | 24.79 | 23.58 | 23.75 | 23.75 | -1.02 (-4.12%) | 13,278,505 |
| 22 May 2024 | CNY | 26.13 | 26.15 | 24.64 | 24.77 | 24.77 | -1.4 (-5.35%) | 13,456,336 |
| 21 May 2024 | CNY | 25.89 | 26.25 | 25.36 | 26.17 | 26.17 | +0.2 (+0.77%) | 7,197,000 |
| 20 May 2024 | CNY | 25.95 | 26.2 | 25.75 | 25.97 | 25.97 | +0.02 (+0.08%) | 5,391,795 |
| 17 May 2024 | CNY | 26.05 | 26.36 | 25.68 | 25.95 | 25.95 | -0.06 (-0.23%) | 5,742,734 |
| 16 May 2024 | CNY | 26.02 | 26.38 | 25.78 | 26.01 | 26.01 | -0.14 (-0.54%) | 5,308,388 |
| 15 May 2024 | CNY | 26.85 | 26.95 | 26.12 | 26.15 | 26.15 | -0.85 (-3.15%) | 5,955,348 |
| 14 May 2024 | CNY | 26.38 | 27.05 | 26.23 | 27 | 27 | +0.54 (+2.04%) | 7,631,800 |
| 13 May 2024 | CNY | 25.95 | 26.95 | 25.75 | 26.46 | 26.46 | +0.26 (+0.99%) | 7,561,970 |
| 10 May 2024 | CNY | 26.67 | 26.74 | 25.95 | 26.2 | 26.2 | -0.38 (-1.43%) | 6,060,757 |
| 9 May 2024 | CNY | 26.8 | 26.85 | 26.4 | 26.58 | 26.58 | -0.03 (-0.11%) | 5,118,803 |
| 8 May 2024 | CNY | 26.86 | 27.31 | 26.55 | 26.61 | 26.61 | -0.47 (-1.74%) | 6,036,900 |
| 7 May 2024 | CNY | 26.62 | 27.53 | 26.47 | 27.08 | 27.08 | +0.46 (+1.73%) | 11,365,869 |
| 6 May 2024 | CNY | 25.13 | 26.99 | 24.95 | 26.62 | 26.62 | +1.98 (+8.04%) | 15,353,233 |
| 30 Apr 2024 | CNY | 24.49 | 25.48 | 24.45 | 24.64 | 24.64 | +0.54 (+2.24%) | 8,274,600 |
| 29 Apr 2024 | CNY | 23.99 | 24.35 | 23.8 | 24.1 | 24.1 | -0.35 (-1.43%) | 7,820,448 |
| 26 Apr 2024 | CNY | 24.41 | 25 | 24.22 | 24.45 | 24.45 | +0.28 (+1.16%) | 5,647,204 |
| 25 Apr 2024 | CNY | 24.78 | 24.78 | 24.11 | 24.17 | 24.17 | -0.61 (-2.46%) | 7,483,310 |
| 24 Apr 2024 | CNY | 24.64 | 25.07 | 23.94 | 24.78 | 24.78 | +0.3 (+1.23%) | 10,872,000 |
