| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | CNY | 29.92 | 31 | 29.5 | 30.45 | 30.45 | +0.59 (+1.98%) | 2,162,900 |
| 14 Jun 2024 | CNY | 29.92 | 30.12 | 29.5 | 29.86 | 29.86 | -0.49 (-1.61%) | 1,334,200 |
| 13 Jun 2024 | CNY | 29.88 | 30.74 | 29.8 | 30.35 | 30.35 | +0.34 (+1.13%) | 2,564,380 |
| 12 Jun 2024 | CNY | 29.4 | 30.55 | 29.4 | 30.01 | 30.01 | +0.89 (+3.06%) | 3,061,631 |
| 11 Jun 2024 | CNY | 27.22 | 29.19 | 26.55 | 29.12 | 29.12 | +1.62 (+5.89%) | 2,433,660 |
| 7 Jun 2024 | CNY | 27.2 | 27.98 | 26.88 | 27.5 | 27.5 | +0.69 (+2.57%) | 1,646,400 |
| 6 Jun 2024 | CNY | 28.27 | 29.3 | 26.46 | 26.81 | 26.81 | -1.52 (-5.37%) | 2,903,983 |
| 5 Jun 2024 | CNY | 29.03 | 29.49 | 28.26 | 28.33 | 28.33 | -0.71 (-2.44%) | 1,599,660 |
| 4 Jun 2024 | CNY | 29.95 | 30.28 | 28.4 | 29.04 | 29.04 | -1.32 (-4.35%) | 2,725,720 |
| 3 Jun 2024 | CNY | 30.39 | 31.14 | 29.92 | 30.36 | 30.36 | -0.36 (-1.17%) | 2,238,400 |
| 31 May 2024 | CNY | 29.74 | 30.88 | 29.74 | 30.72 | 30.72 | +0.92 (+3.09%) | 2,972,380 |
| 30 May 2024 | CNY | 29.45 | 30.22 | 28.68 | 29.8 | 29.8 | -0.23 (-0.77%) | 2,525,415 |
| 29 May 2024 | CNY | 29.97 | 30.92 | 29.7 | 30.03 | 30.03 | -0.22 (-0.73%) | 2,999,180 |
| 28 May 2024 | CNY | 29.7 | 30.52 | 29.33 | 30.25 | 30.25 | +0.25 (+0.83%) | 3,127,607 |
| 27 May 2024 | CNY | 29.71 | 30.1 | 28.6 | 30 | 30 | -0.05 (-0.17%) | 3,210,007 |
| 24 May 2024 | CNY | 30.35 | 31.38 | 29.91 | 30.05 | 30.05 | -1.08 (-3.47%) | 4,060,818 |
| 23 May 2024 | CNY | 33.48 | 33.48 | 31.01 | 31.13 | 31.13 | -2.7 (-7.98%) | 6,752,852 |
| 22 May 2024 | CNY | 32.38 | 34.43 | 31.02 | 33.83 | 33.83 | +2.33 (+7.40%) | 8,856,027 |
| 21 May 2024 | CNY | 30.4 | 32.35 | 30.22 | 31.5 | 31.5 | -0.31 (-0.97%) | 6,297,012 |
| 20 May 2024 | CNY | 30.95 | 31.81 | 30.05 | 31.81 | 31.81 | +1.32 (+4.33%) | 6,874,392 |
| 17 May 2024 | CNY | 28.16 | 30.76 | 27.7 | 30.49 | 30.49 | +2.31 (+8.20%) | 3,834,108 |
| 16 May 2024 | CNY | 27.54 | 28.48 | 27.5 | 28.18 | 28.18 | +0.6 (+2.18%) | 1,409,790 |
| 15 May 2024 | CNY | 27.44 | 29.46 | 27.04 | 27.58 | 27.58 | +0.14 (+0.51%) | 1,835,500 |
| 14 May 2024 | CNY | 27.89 | 27.98 | 27.1 | 27.44 | 27.44 | +0.04 (+0.15%) | 955,069 |
| 13 May 2024 | CNY | 28 | 28.23 | 27.04 | 27.4 | 27.4 | -0.82 (-2.91%) | 1,135,920 |
| 10 May 2024 | CNY | 29.25 | 29.34 | 28.2 | 28.22 | 28.22 | -1.12 (-3.82%) | 1,412,400 |
| 9 May 2024 | CNY | 28.93 | 29.51 | 28.93 | 29.34 | 29.34 | +0.5 (+1.73%) | 1,102,505 |
| 8 May 2024 | CNY | 29.78 | 29.78 | 28.72 | 28.84 | 28.84 | -0.61 (-2.07%) | 1,325,435 |
| 7 May 2024 | CNY | 28.5 | 29.65 | 28.33 | 29.45 | 29.45 | +0.95 (+3.33%) | 1,838,769 |
| 6 May 2024 | CNY | 28.32 | 28.76 | 28.16 | 28.5 | 28.5 | +0.38 (+1.35%) | 1,366,700 |
