| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 25.69 | 26.06 | 25.56 | 25.56 | 25.56 | -0.12 (-0.47%) | 4,229,667 |
| 30 May 2024 | CNY | 25.55 | 25.8 | 25.3 | 25.68 | 25.68 | +0.26 (+1.02%) | 2,974,579 |
| 29 May 2024 | CNY | 25.2 | 25.43 | 25.07 | 25.42 | 25.42 | +0.12 (+0.47%) | 1,548,288 |
| 28 May 2024 | CNY | 25.72 | 25.9 | 25.1 | 25.3 | 25.3 | -0.47 (-1.82%) | 2,667,567 |
| 27 May 2024 | CNY | 25.52 | 25.84 | 25.26 | 25.77 | 25.77 | +0.28 (+1.10%) | 2,454,750 |
| 24 May 2024 | CNY | 25.25 | 25.63 | 25.23 | 25.49 | 25.49 | +0.11 (+0.43%) | 1,999,004 |
| 23 May 2024 | CNY | 26.02 | 26.1 | 25.3 | 25.38 | 25.38 | -0.87 (-3.31%) | 3,636,652 |
| 22 May 2024 | CNY | 25.85 | 26.57 | 25.83 | 26.25 | 26.25 | +0.52 (+2.02%) | 4,582,006 |
| 21 May 2024 | CNY | 25.67 | 26 | 25.59 | 25.73 | 25.73 | -0.25 (-0.96%) | 2,516,978 |
| 20 May 2024 | CNY | 25.75 | 26.36 | 25.75 | 25.98 | 25.98 | +0.22 (+0.85%) | 2,909,058 |
| 17 May 2024 | CNY | 25.79 | 26.04 | 25.4 | 25.76 | 25.76 | -0.12 (-0.46%) | 3,337,025 |
| 16 May 2024 | CNY | 26.62 | 26.62 | 25.77 | 25.88 | 25.88 | -0.67 (-2.52%) | 3,582,056 |
| 15 May 2024 | CNY | 26.74 | 27 | 26.48 | 26.55 | 26.55 | -0.3 (-1.12%) | 1,974,040 |
| 14 May 2024 | CNY | 26.86 | 27.19 | 26.7 | 26.85 | 26.85 | +0.01 (+0.04%) | 2,367,710 |
| 13 May 2024 | CNY | 26.84 | 27.12 | 26.54 | 26.84 | 26.84 | -0.08 (-0.30%) | 2,984,158 |
| 10 May 2024 | CNY | 27.24 | 27.45 | 26.7 | 26.92 | 26.92 | -0.32 (-1.17%) | 2,909,106 |
| 9 May 2024 | CNY | 26.81 | 27.34 | 26.65 | 27.24 | 27.24 | +0.59 (+2.21%) | 3,201,295 |
| 8 May 2024 | CNY | 26.92 | 27.04 | 26.65 | 26.65 | 26.65 | -0.28 (-1.04%) | 3,033,239 |
| 7 May 2024 | CNY | 27.3 | 27.3 | 26.78 | 26.93 | 26.93 | +0.01 (+0.04%) | 3,586,576 |
| 6 May 2024 | CNY | 26.6 | 27.04 | 26.31 | 26.92 | 26.92 | +0.64 (+2.44%) | 5,412,189 |
| 30 Apr 2024 | CNY | 26.42 | 26.75 | 26.12 | 26.28 | 26.28 | -0.13 (-0.49%) | 3,064,498 |
| 29 Apr 2024 | CNY | 25.84 | 26.55 | 25.75 | 26.41 | 26.41 | +0.47 (+1.81%) | 3,678,952 |
| 26 Apr 2024 | CNY | 25.1 | 26.08 | 25.03 | 25.94 | 25.94 | +0.63 (+2.49%) | 5,149,569 |
| 25 Apr 2024 | CNY | 25.78 | 25.91 | 25.15 | 25.31 | 25.31 | -0.54 (-2.09%) | 4,289,728 |
| 24 Apr 2024 | CNY | 26.12 | 26.4 | 25.43 | 25.85 | 25.85 | -0.04 (-0.15%) | 6,091,951 |
| 23 Apr 2024 | CNY | 27.21 | 27.39 | 25.81 | 25.89 | 25.89 | -1.31 (-4.82%) | 6,576,499 |
| 22 Apr 2024 | CNY | 26.68 | 27.65 | 26.68 | 27.2 | 27.2 | +0.34 (+1.27%) | 4,990,596 |
| 19 Apr 2024 | CNY | 26.6 | 27.01 | 26.55 | 26.86 | 26.86 | +0.1 (+0.37%) | 3,372,093 |
| 18 Apr 2024 | CNY | 26.2 | 26.87 | 26 | 26.76 | 26.76 | +0.56 (+2.14%) | 4,203,914 |
| 17 Apr 2024 | CNY | 26.28 | 26.33 | 25.72 | 26.2 | 26.2 | +0.02 (+0.08%) | 4,659,663 |
