| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 24.18 | 24.47 | 24.12 | 24.35 | 24.35 | -0.05 (-0.20%) | 16,561,139 |
| 13 Jun 2024 | CNY | 24.65 | 24.8 | 24.1 | 24.4 | 24.4 | -0.34 (-1.37%) | 15,949,265 |
| 12 Jun 2024 | CNY | 24.46 | 24.88 | 24.37 | 24.74 | 24.74 | +0.26 (+1.06%) | 14,381,233 |
| 11 Jun 2024 | CNY | 24.4 | 24.58 | 24.2 | 24.48 | 24.48 | -0.41 (-1.65%) | 21,416,422 |
| 7 Jun 2024 | CNY | 25.19 | 25.22 | 24.63 | 24.89 | 24.89 | +0.04 (+0.16%) | 16,389,972 |
| 6 Jun 2024 | CNY | 24.93 | 25.19 | 24.75 | 24.85 | 24.85 | +0.21 (+0.85%) | 18,822,137 |
| 5 Jun 2024 | CNY | 24.75 | 24.96 | 24.3 | 24.64 | 24.64 | -0.66 (-2.61%) | 22,344,341 |
| 4 Jun 2024 | CNY | 25.17 | 25.57 | 25.04 | 25.3 | 25.3 | +0.13 (+0.52%) | 17,765,929 |
| 3 Jun 2024 | CNY | 25.31 | 25.63 | 24.89 | 25.17 | 25.17 | -0.32 (-1.26%) | 20,850,822 |
| 31 May 2024 | CNY | 25.48 | 25.72 | 25.21 | 25.49 | 25.49 | -0.04 (-0.16%) | 21,703,949 |
| 30 May 2024 | CNY | 26.47 | 26.63 | 25.47 | 25.53 | 25.53 | -1.14 (-4.27%) | 30,685,941 |
| 29 May 2024 | CNY | 26.16 | 26.87 | 25.91 | 26.67 | 26.67 | +0.53 (+2.03%) | 24,496,407 |
| 28 May 2024 | CNY | 26.39 | 26.79 | 26.09 | 26.14 | 26.14 | +0.05 (+0.19%) | 28,995,344 |
| 27 May 2024 | CNY | 25.68 | 26.25 | 25.67 | 26.09 | 26.09 | +0.42 (+1.64%) | 19,100,839 |
| 24 May 2024 | CNY | 25.3 | 26 | 25.26 | 25.67 | 25.67 | +0.15 (+0.59%) | 24,768,562 |
| 23 May 2024 | CNY | 25.48 | 25.9 | 25.28 | 25.52 | 25.52 | -1.28 (-4.78%) | 35,018,561 |
| 22 May 2024 | CNY | 27.09 | 27.37 | 26.63 | 26.8 | 26.8 | -0.5 (-1.83%) | 26,195,480 |
| 21 May 2024 | CNY | 28.35 | 28.45 | 27.04 | 27.3 | 27.3 | -1.02 (-3.60%) | 42,242,175 |
| 20 May 2024 | CNY | 27.85 | 28.56 | 27.37 | 28.32 | 28.32 | +1.57 (+5.87%) | 65,190,480 |
| 17 May 2024 | CNY | 26.33 | 26.8 | 25.85 | 26.75 | 26.75 | +0.42 (+1.60%) | 26,559,156 |
| 16 May 2024 | CNY | 27.15 | 27.42 | 26.21 | 26.33 | 26.33 | -0.52 (-1.94%) | 32,367,510 |
| 15 May 2024 | CNY | 26.98 | 27.25 | 26.56 | 26.85 | 26.85 | -0.44 (-1.61%) | 28,554,481 |
| 14 May 2024 | CNY | 27.09 | 27.5 | 26.67 | 27.29 | 27.29 | +0.56 (+2.10%) | 39,741,490 |
| 13 May 2024 | CNY | 26.35 | 26.81 | 26.01 | 26.73 | 26.73 | -0.05 (-0.19%) | 30,932,771 |
| 10 May 2024 | CNY | 26.25 | 26.87 | 25.88 | 26.78 | 26.78 | +0.82 (+3.16%) | 40,946,904 |
| 9 May 2024 | CNY | 25.5 | 26.13 | 25.4 | 25.96 | 25.96 | +0.51 (+2.00%) | 25,092,306 |
| 8 May 2024 | CNY | 25.47 | 25.84 | 25.19 | 25.45 | 25.45 | -0.3 (-1.17%) | 23,665,468 |
| 7 May 2024 | CNY | 26.18 | 26.37 | 25.7 | 25.75 | 25.75 | -0.29 (-1.11%) | 32,220,674 |
| 6 May 2024 | CNY | 25.55 | 26.12 | 25.22 | 26.04 | 26.04 | -0.09 (-0.34%) | 35,789,379 |
| 30 Apr 2024 | CNY | 26.42 | 26.73 | 25.9 | 26.13 | 26.13 | +0.1 (+0.38%) | 40,267,474 |
