| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 28.2 | 28.97 | 27.78 | 28.67 | 28.67 | +0.31 (+1.09%) | 5,536,597 |
| 13 Jun 2024 | CNY | 28.48 | 30.42 | 28.21 | 28.36 | 28.36 | -0.26 (-0.91%) | 7,990,564 |
| 12 Jun 2024 | CNY | 28.23 | 29.3 | 28.05 | 28.62 | 28.62 | +1.52 (+5.61%) | 9,432,940 |
| 11 Jun 2024 | CNY | 24.46 | 27.1 | 24.26 | 27.1 | 27.1 | +2.46 (+9.98%) | 3,458,096 |
| 7 Jun 2024 | CNY | 24.18 | 25.08 | 23.92 | 24.64 | 24.64 | +0.6 (+2.50%) | 1,347,901 |
| 6 Jun 2024 | CNY | 24.44 | 24.9 | 23.82 | 24.04 | 24.04 | -0.16 (-0.66%) | 1,472,400 |
| 5 Jun 2024 | CNY | 24.83 | 25.4 | 24.2 | 24.2 | 24.2 | -0.79 (-3.16%) | 1,458,000 |
| 4 Jun 2024 | CNY | 26.07 | 26.23 | 24.8 | 24.99 | 24.99 | -1.24 (-4.73%) | 1,892,068 |
| 3 Jun 2024 | CNY | 26.21 | 26.5 | 25.91 | 26.23 | 26.23 | +0.09 (+0.34%) | 1,473,647 |
| 31 May 2024 | CNY | 26.15 | 26.33 | 25.94 | 26.14 | 26.14 | -0.29 (-1.10%) | 1,783,000 |
| 30 May 2024 | CNY | 25.72 | 26.8 | 25.4 | 26.43 | 26.43 | +0.66 (+2.56%) | 2,528,568 |
| 29 May 2024 | CNY | 25.8 | 26.26 | 25.57 | 25.77 | 25.77 | -0.15 (-0.58%) | 1,451,400 |
| 28 May 2024 | CNY | 26.24 | 26.8 | 25.86 | 25.92 | 25.92 | -0.34 (-1.29%) | 2,456,300 |
| 27 May 2024 | CNY | 25.05 | 26.38 | 24.65 | 26.26 | 26.26 | +1.04 (+4.12%) | 2,666,900 |
| 24 May 2024 | CNY | 25.78 | 25.97 | 25.1 | 25.22 | 25.22 | -0.56 (-2.17%) | 1,197,300 |
| 23 May 2024 | CNY | 26.3 | 26.72 | 25.6 | 25.78 | 25.78 | -0.59 (-2.24%) | 1,980,300 |
| 22 May 2024 | CNY | 25.53 | 26.55 | 25.48 | 26.37 | 26.37 | +0.92 (+3.61%) | 2,212,900 |
| 21 May 2024 | CNY | 25.6 | 25.6 | 25.14 | 25.45 | 25.45 | -0.07 (-0.27%) | 773,700 |
| 20 May 2024 | CNY | 25.38 | 25.84 | 25.36 | 25.52 | 25.52 | +0.14 (+0.55%) | 978,397 |
| 17 May 2024 | CNY | 25.3 | 25.45 | 24.93 | 25.38 | 25.38 | +0.31 (+1.24%) | 846,700 |
| 16 May 2024 | CNY | 24.9 | 25.39 | 24.9 | 25.07 | 25.07 | +0.15 (+0.60%) | 878,100 |
| 15 May 2024 | CNY | 25.2 | 25.39 | 24.9 | 24.92 | 24.92 | -0.4 (-1.58%) | 744,100 |
| 14 May 2024 | CNY | 25.3 | 25.59 | 25.11 | 25.32 | 25.32 | +0.09 (+0.36%) | 775,600 |
| 13 May 2024 | CNY | 25.54 | 25.7 | 24.99 | 25.23 | 25.23 | -0.72 (-2.77%) | 1,186,000 |
| 10 May 2024 | CNY | 26.58 | 26.73 | 25.73 | 25.95 | 25.95 | -0.53 (-2.00%) | 1,811,600 |
| 9 May 2024 | CNY | 26.02 | 26.79 | 25.88 | 26.48 | 26.48 | +0.66 (+2.56%) | 2,444,320 |
| 8 May 2024 | CNY | 26.72 | 26.73 | 25.74 | 25.82 | 25.82 | -0.9 (-3.37%) | 2,140,620 |
| 7 May 2024 | CNY | 25.8 | 26.75 | 25.8 | 26.72 | 26.72 | +0.97 (+3.77%) | 3,088,700 |
| 6 May 2024 | CNY | 26.05 | 26.24 | 25.7 | 25.75 | 25.75 | -0.22 (-0.85%) | 2,102,000 |
| 30 Apr 2024 | CNY | 26.59 | 26.93 | 25.84 | 25.97 | 25.97 | -1.5 (-5.46%) | 2,978,820 |
