| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 24.71 | 24.82 | 23.88 | 24.27 | 24.27 | -0.49 (-1.98%) | 11,673,618 |
| 3 Jun 2024 | CNY | 25.33 | 25.77 | 24.39 | 24.76 | 24.76 | -0.69 (-2.71%) | 941,703 |
| 31 May 2024 | CNY | 24.72 | 25.79 | 24.52 | 25.45 | 25.45 | +1.04 (+4.26%) | 1,219,400 |
| 30 May 2024 | CNY | 25.28 | 25.28 | 24.38 | 24.41 | 24.41 | -0.87 (-3.44%) | 943,420 |
| 29 May 2024 | CNY | 25.02 | 25.36 | 24.46 | 25.28 | 25.28 | -0.08 (-0.32%) | 1,101,900 |
| 28 May 2024 | CNY | 26.5 | 26.57 | 25.15 | 25.36 | 25.36 | -1.64 (-6.07%) | 2,026,441 |
| 27 May 2024 | CNY | 25.53 | 27.18 | 25.06 | 27 | 27 | +1.7 (+6.72%) | 2,754,196 |
| 24 May 2024 | CNY | 25.11 | 25.83 | 25.02 | 25.3 | 25.3 | -0.04 (-0.16%) | 794,000 |
| 23 May 2024 | CNY | 25.32 | 25.69 | 25.01 | 25.34 | 25.34 | -0.02 (-0.08%) | 748,989 |
| 22 May 2024 | CNY | 25.45 | 25.61 | 25.14 | 25.36 | 25.36 | +0.08 (+0.32%) | 496,900 |
| 21 May 2024 | CNY | 25.61 | 25.78 | 25.14 | 25.28 | 25.28 | -0.34 (-1.33%) | 452,829 |
| 20 May 2024 | CNY | 25.89 | 25.99 | 25.56 | 25.62 | 25.62 | 0.0 (0.0%) | 362,700 |
| 17 May 2024 | CNY | 25.39 | 25.7 | 25.08 | 25.62 | 25.62 | +0.35 (+1.39%) | 449,600 |
| 16 May 2024 | CNY | 25.17 | 25.48 | 25.06 | 25.27 | 25.27 | +0.21 (+0.84%) | 404,077 |
| 15 May 2024 | CNY | 25.85 | 25.87 | 25.03 | 25.06 | 25.06 | -0.4 (-1.57%) | 560,500 |
| 14 May 2024 | CNY | 25.61 | 25.68 | 25.03 | 25.46 | 25.46 | +0.47 (+1.88%) | 606,500 |
| 13 May 2024 | CNY | 25.61 | 25.61 | 24.04 | 24.99 | 24.99 | -0.62 (-2.42%) | 471,400 |
| 10 May 2024 | CNY | 26.12 | 26.38 | 25.52 | 25.61 | 25.61 | -0.51 (-1.95%) | 454,120 |
| 9 May 2024 | CNY | 25.65 | 26.35 | 25.62 | 26.12 | 26.12 | +0.4 (+1.56%) | 513,800 |
| 8 May 2024 | CNY | 26 | 26.13 | 25.7 | 25.72 | 25.72 | -0.27 (-1.04%) | 419,900 |
| 7 May 2024 | CNY | 25.75 | 26.1 | 25.47 | 25.99 | 25.99 | +0.24 (+0.93%) | 531,000 |
| 6 May 2024 | CNY | 24.94 | 25.8 | 24.94 | 25.75 | 25.75 | +0.81 (+3.25%) | 685,500 |
| 30 Apr 2024 | CNY | 25.26 | 25.46 | 24.77 | 24.94 | 24.94 | -0.32 (-1.27%) | 453,300 |
| 29 Apr 2024 | CNY | 24.56 | 25.26 | 24.48 | 25.26 | 25.26 | +0.7 (+2.85%) | 671,834 |
| 26 Apr 2024 | CNY | 24.32 | 24.58 | 24.1 | 24.56 | 24.56 | -0.14 (-0.57%) | 777,720 |
| 25 Apr 2024 | CNY | 24.07 | 24.78 | 24 | 24.7 | 24.7 | +0.42 (+1.73%) | 577,700 |
| 24 Apr 2024 | CNY | 23.47 | 24.4 | 23.35 | 24.28 | 24.28 | +0.56 (+2.36%) | 469,100 |
| 23 Apr 2024 | CNY | 22.97 | 23.97 | 22.96 | 23.72 | 23.72 | +0.52 (+2.24%) | 403,900 |
| 22 Apr 2024 | CNY | 23.15 | 23.54 | 22.69 | 23.2 | 23.2 | -0.28 (-1.19%) | 436,000 |
| 19 Apr 2024 | CNY | 23.6 | 23.95 | 23.11 | 23.48 | 23.48 | -0.17 (-0.72%) | 523,697 |
