| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 27.2 | 28.98 | 27.2 | 28.69 | 28.69 | -0.28 (-0.97%) | 491,178 |
| 13 Jun 2024 | CNY | 28.97 | 29.3 | 28.5 | 28.97 | 28.97 | -0.17 (-0.58%) | 618,800 |
| 12 Jun 2024 | CNY | 28.54 | 29.79 | 28.48 | 29.14 | 29.14 | +0.53 (+1.85%) | 756,675 |
| 11 Jun 2024 | CNY | 27.85 | 28.94 | 27.35 | 28.61 | 28.61 | +0.83 (+2.99%) | 742,975 |
| 7 Jun 2024 | CNY | 27.2 | 27.87 | 26.85 | 27.78 | 27.78 | +0.85 (+3.16%) | 819,617 |
| 6 Jun 2024 | CNY | 27.99 | 28.45 | 26.9 | 26.93 | 26.93 | -0.33 (-1.21%) | 1,074,900 |
| 5 Jun 2024 | CNY | 26.2 | 27.92 | 26.2 | 27.26 | 27.26 | +0.74 (+2.79%) | 788,400 |
| 4 Jun 2024 | CNY | 27.14 | 27.2 | 26.25 | 26.52 | 26.52 | -0.6 (-2.21%) | 579,125 |
| 3 Jun 2024 | CNY | 27.14 | 27.98 | 27.02 | 27.12 | 27.12 | +0.1 (+0.37%) | 1,014,375 |
| 31 May 2024 | CNY | 26.6 | 27.4 | 26.59 | 27.02 | 27.02 | +0.38 (+1.43%) | 505,805 |
| 30 May 2024 | CNY | 26.2 | 27.23 | 26.16 | 26.64 | 26.64 | +0.02 (+0.08%) | 583,900 |
| 29 May 2024 | CNY | 25.45 | 26.68 | 25.38 | 26.62 | 26.62 | +1.14 (+4.47%) | 667,000 |
| 28 May 2024 | CNY | 25.8 | 25.95 | 25.43 | 25.48 | 25.48 | -0.47 (-1.81%) | 283,200 |
| 27 May 2024 | CNY | 26.25 | 26.4 | 25.25 | 25.95 | 25.95 | -0.27 (-1.03%) | 607,525 |
| 24 May 2024 | CNY | 26.2 | 26.62 | 26.05 | 26.22 | 26.22 | -0.21 (-0.79%) | 604,500 |
| 23 May 2024 | CNY | 26.34 | 27 | 26.31 | 26.43 | 26.43 | +0.08 (+0.30%) | 622,500 |
| 22 May 2024 | CNY | 26.46 | 26.73 | 26.26 | 26.35 | 26.35 | -0.11 (-0.42%) | 424,600 |
| 21 May 2024 | CNY | 27.3 | 27.43 | 26.41 | 26.46 | 26.46 | -0.84 (-3.08%) | 806,900 |
| 20 May 2024 | CNY | 27.11 | 27.88 | 26.9 | 27.3 | 27.3 | -0.21 (-0.76%) | 1,000,160 |
| 17 May 2024 | CNY | 26.82 | 28.21 | 26.82 | 27.51 | 27.51 | +0.96 (+3.62%) | 1,269,213 |
| 16 May 2024 | CNY | 26.5 | 27 | 26.34 | 26.55 | 26.55 | -0.45 (-1.67%) | 983,238 |
| 15 May 2024 | CNY | 27.22 | 27.5 | 26.88 | 27 | 27 | +0.03 (+0.11%) | 826,700 |
| 14 May 2024 | CNY | 26.41 | 27.18 | 26.41 | 26.97 | 26.97 | +0.56 (+2.12%) | 571,025 |
| 13 May 2024 | CNY | 26.9 | 27.09 | 26.18 | 26.41 | 26.41 | -0.38 (-1.42%) | 704,125 |
| 10 May 2024 | CNY | 27.7 | 27.96 | 26.55 | 26.79 | 26.79 | -1.19 (-4.25%) | 1,092,925 |
| 9 May 2024 | CNY | 27.86 | 28.3 | 27.71 | 27.98 | 27.98 | +0.03 (+0.11%) | 884,558 |
| 8 May 2024 | CNY | 28.89 | 28.89 | 27.88 | 27.95 | 27.95 | -1 (-3.45%) | 1,079,500 |
| 7 May 2024 | CNY | 27.75 | 29.3 | 27.31 | 28.95 | 28.95 | +1.12 (+4.02%) | 1,240,351 |
| 6 May 2024 | CNY | 28.05 | 28.32 | 27.4 | 27.83 | 27.83 | -0.05 (-0.18%) | 1,200,080 |
| 30 Apr 2024 | CNY | 27.24 | 28.89 | 27 | 27.88 | 27.88 | +0.36 (+1.31%) | 1,884,378 |
