| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 23.31 | 23.31 | 22.35 | 22.5 | 22.5 | -0.3 (-1.32%) | 1,739,369 |
| 17 Jun 2024 | CNY | 22.88 | 23.15 | 22.79 | 22.8 | 22.8 | -0.24 (-1.04%) | 1,094,347 |
| 14 Jun 2024 | CNY | 23.31 | 23.39 | 22.71 | 23.04 | 23.04 | -0.27 (-1.16%) | 1,945,438 |
| 13 Jun 2024 | CNY | 23.01 | 23.49 | 22.72 | 23.31 | 23.31 | +0.01 (+0.04%) | 1,849,042 |
| 12 Jun 2024 | CNY | 23.85 | 23.85 | 23.23 | 23.3 | 23.3 | +0.16 (+0.69%) | 1,623,085 |
| 11 Jun 2024 | CNY | 22.88 | 23.2 | 22.44 | 23.14 | 23.14 | +0.19 (+0.83%) | 1,204,875 |
| 7 Jun 2024 | CNY | 23.26 | 23.45 | 22.7 | 22.95 | 22.95 | -0.02 (-0.09%) | 1,528,000 |
| 6 Jun 2024 | CNY | 23.96 | 24.1 | 22.89 | 22.97 | 22.97 | -0.99 (-4.13%) | 2,978,700 |
| 5 Jun 2024 | CNY | 24.88 | 25.1 | 23.94 | 23.96 | 23.96 | -1.25 (-4.96%) | 2,749,292 |
| 4 Jun 2024 | CNY | 25.01 | 25.49 | 24.72 | 25.21 | 25.21 | +0.21 (+0.84%) | 2,915,290 |
| 3 Jun 2024 | CNY | 24.66 | 25 | 24.3 | 25 | 25 | +0.28 (+1.13%) | 2,490,650 |
| 31 May 2024 | CNY | 24.25 | 25.21 | 24.25 | 24.72 | 24.72 | +0.55 (+2.28%) | 3,487,673 |
| 30 May 2024 | CNY | 24.32 | 24.54 | 23.9 | 24.17 | 24.17 | -0.23 (-0.94%) | 1,572,200 |
| 29 May 2024 | CNY | 23.99 | 24.68 | 23.6 | 24.4 | 24.4 | +0.41 (+1.71%) | 2,883,345 |
| 28 May 2024 | CNY | 24.45 | 24.9 | 23.82 | 23.99 | 23.99 | -1.48 (-5.81%) | 4,872,951 |
| 27 May 2024 | CNY | 26.49 | 26.88 | 25.24 | 25.47 | 25.47 | +0.59 (+2.37%) | 5,617,947 |
| 24 May 2024 | CNY | 25.14 | 25.35 | 24.8 | 24.88 | 24.88 | -0.27 (-1.07%) | 3,023,458 |
| 23 May 2024 | CNY | 26 | 26 | 24.95 | 25.15 | 25.15 | -1.04 (-3.97%) | 4,611,684 |
| 22 May 2024 | CNY | 27.8 | 27.8 | 25.91 | 26.19 | 26.19 | -1.95 (-6.93%) | 6,069,400 |
| 21 May 2024 | CNY | 27.73 | 28.85 | 27.6 | 28.14 | 28.14 | +0.14 (+0.50%) | 5,187,884 |
| 20 May 2024 | CNY | 28.61 | 28.88 | 27.26 | 28 | 28 | -1.6 (-5.41%) | 7,655,857 |
| 17 May 2024 | CNY | 27.86 | 29.89 | 27.7 | 29.6 | 29.6 | +1.77 (+6.36%) | 10,345,140 |
| 16 May 2024 | CNY | 26.7 | 27.99 | 26.5 | 27.83 | 27.83 | +0.69 (+2.54%) | 6,560,045 |
| 15 May 2024 | CNY | 27.05 | 28.22 | 26.98 | 27.14 | 27.14 | +0.02 (+0.07%) | 6,116,140 |
| 14 May 2024 | CNY | 26.34 | 27.28 | 26.1 | 27.12 | 27.12 | +1.01 (+3.87%) | 5,562,609 |
| 13 May 2024 | CNY | 27.11 | 27.3 | 25.82 | 26.11 | 26.11 | -1.65 (-5.94%) | 7,110,146 |
| 10 May 2024 | CNY | 26.16 | 28.97 | 26.14 | 27.76 | 27.76 | +1.66 (+6.36%) | 9,581,787 |
| 9 May 2024 | CNY | 25.68 | 26.54 | 25.68 | 26.1 | 26.1 | +0.3 (+1.16%) | 3,959,169 |
| 8 May 2024 | CNY | 25.77 | 26.99 | 25.61 | 25.8 | 25.8 | 0.0 (0.0%) | 5,332,358 |
| 7 May 2024 | CNY | 25.98 | 26.42 | 25.71 | 25.8 | 25.8 | -0.2 (-0.77%) | 4,553,503 |
