| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 24.11 | 24.11 | 23.24 | 23.54 | 23.54 | -0.57 (-2.36%) | 1,385,355 |
| 4 Jun 2024 | CNY | 24.73 | 24.73 | 23.9 | 24.11 | 24.11 | -0.85 (-3.41%) | 1,689,313 |
| 3 Jun 2024 | CNY | 25.21 | 25.55 | 24.7 | 24.96 | 24.96 | -0.31 (-1.23%) | 1,658,400 |
| 31 May 2024 | CNY | 25.38 | 25.82 | 25.26 | 25.27 | 25.27 | -0.4 (-1.56%) | 1,811,400 |
| 30 May 2024 | CNY | 26.41 | 27.03 | 25.6 | 25.67 | 25.67 | -0.41 (-1.57%) | 2,841,800 |
| 29 May 2024 | CNY | 25.13 | 26.89 | 25.12 | 26.08 | 26.08 | +0.8 (+3.16%) | 3,610,358 |
| 28 May 2024 | CNY | 25.54 | 25.78 | 25.21 | 25.28 | 25.28 | -0.27 (-1.06%) | 1,539,258 |
| 27 May 2024 | CNY | 25.59 | 26.32 | 25.08 | 25.55 | 25.55 | 0.0 (0.0%) | 1,939,535 |
| 24 May 2024 | CNY | 26.02 | 26.88 | 25.49 | 25.55 | 25.55 | -0.67 (-2.56%) | 2,805,982 |
| 23 May 2024 | CNY | 27.28 | 27.36 | 26.06 | 26.22 | 26.22 | -1.68 (-6.02%) | 4,390,115 |
| 22 May 2024 | CNY | 26.45 | 28.2 | 25.54 | 27.9 | 27.9 | +0.92 (+3.41%) | 6,763,884 |
| 21 May 2024 | CNY | 27.27 | 27.97 | 26.87 | 26.98 | 26.98 | +0.18 (+0.67%) | 3,255,674 |
| 20 May 2024 | CNY | 27.3 | 27.33 | 26.63 | 26.8 | 26.8 | -0.5 (-1.83%) | 2,214,400 |
| 17 May 2024 | CNY | 26.46 | 27.37 | 26.12 | 27.3 | 27.3 | +1.1 (+4.20%) | 3,040,666 |
| 16 May 2024 | CNY | 26.05 | 26.57 | 26.05 | 26.2 | 26.2 | -0.01 (-0.04%) | 1,127,350 |
| 15 May 2024 | CNY | 26.02 | 26.56 | 25.91 | 26.21 | 26.21 | +0.18 (+0.69%) | 1,474,800 |
| 14 May 2024 | CNY | 25.95 | 26.44 | 25.95 | 26.03 | 26.03 | -0.1 (-0.38%) | 1,149,708 |
| 13 May 2024 | CNY | 26.13 | 26.48 | 25.86 | 26.13 | 26.13 | -0.46 (-1.73%) | 1,844,000 |
| 10 May 2024 | CNY | 27.41 | 27.59 | 26.53 | 26.59 | 26.59 | -0.68 (-2.49%) | 2,420,000 |
| 9 May 2024 | CNY | 27.4 | 28.5 | 27.16 | 27.27 | 27.27 | +0.34 (+1.26%) | 4,038,494 |
| 8 May 2024 | CNY | 27.7 | 27.75 | 26.9 | 26.93 | 26.93 | -0.58 (-2.11%) | 2,548,900 |
| 7 May 2024 | CNY | 27.27 | 27.95 | 27.13 | 27.51 | 27.51 | -0.12 (-0.43%) | 3,148,500 |
| 6 May 2024 | CNY | 27.27 | 27.76 | 26.46 | 27.63 | 27.63 | +0.9 (+3.37%) | 4,719,800 |
| 30 Apr 2024 | CNY | 26.46 | 27.08 | 26.06 | 26.73 | 26.73 | +0.28 (+1.06%) | 3,651,467 |
| 29 Apr 2024 | CNY | 25.26 | 26.53 | 25.26 | 26.45 | 26.45 | +0.98 (+3.85%) | 3,775,301 |
| 26 Apr 2024 | CNY | 25 | 25.99 | 24.99 | 25.47 | 25.47 | -0.34 (-1.32%) | 4,525,125 |
| 25 Apr 2024 | CNY | 24.42 | 26.86 | 23.93 | 25.81 | 25.81 | +1.39 (+5.69%) | 6,391,772 |
| 24 Apr 2024 | CNY | 24.99 | 25.5 | 24.13 | 24.42 | 24.42 | +0.31 (+1.29%) | 3,805,516 |
| 23 Apr 2024 | CNY | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | +2.19 (+9.99%) | 939,200 |
| 22 Apr 2024 | CNY | 21.8 | 22.4 | 21.4 | 21.92 | 21.92 | +0.17 (+0.78%) | 1,153,600 |
