| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 26.88 | 27.11 | 26.8 | 26.99 | 26.99 | +0.11 (+0.41%) | 1,060,775 |
| 30 May 2024 | CNY | 27 | 27.11 | 26.77 | 26.88 | 26.88 | -0.16 (-0.59%) | 1,144,270 |
| 29 May 2024 | CNY | 27.1 | 27.23 | 26.91 | 27.04 | 27.04 | -0.06 (-0.22%) | 1,471,120 |
| 28 May 2024 | CNY | 27.67 | 27.67 | 27.06 | 27.1 | 27.1 | -0.67 (-2.41%) | 1,827,130 |
| 27 May 2024 | CNY | 27.2 | 27.82 | 26.82 | 27.77 | 27.77 | +0.75 (+2.78%) | 3,086,173 |
| 24 May 2024 | CNY | 27.19 | 27.29 | 26.81 | 27.02 | 27.02 | +0.02 (+0.07%) | 2,018,660 |
| 23 May 2024 | CNY | 27.42 | 27.5 | 26.81 | 27 | 27 | -0.5 (-1.82%) | 2,480,330 |
| 22 May 2024 | CNY | 27.63 | 27.82 | 27.24 | 27.5 | 27.5 | -0.13 (-0.47%) | 2,895,135 |
| 21 May 2024 | CNY | 28.45 | 28.45 | 27.57 | 27.63 | 27.63 | -0.73 (-2.57%) | 2,780,546 |
| 20 May 2024 | CNY | 28 | 28.9 | 27.76 | 28.36 | 28.36 | +0.36 (+1.29%) | 3,698,133 |
| 17 May 2024 | CNY | 28.12 | 28.36 | 27.5 | 28 | 28 | -0.25 (-0.88%) | 3,447,300 |
| 16 May 2024 | CNY | 28.38 | 28.94 | 28 | 28.25 | 28.25 | -0.16 (-0.56%) | 3,281,800 |
| 15 May 2024 | CNY | 29 | 29 | 28.29 | 28.41 | 28.41 | -0.6 (-2.07%) | 3,180,254 |
| 14 May 2024 | CNY | 27.43 | 29.2 | 27.38 | 29.01 | 29.01 | +1.58 (+5.76%) | 5,964,119 |
| 13 May 2024 | CNY | 27.34 | 27.76 | 27.1 | 27.43 | 27.43 | +0.09 (+0.33%) | 2,581,730 |
| 10 May 2024 | CNY | 27.92 | 27.92 | 27.22 | 27.34 | 27.34 | -0.53 (-1.90%) | 2,348,761 |
| 9 May 2024 | CNY | 27.01 | 28.02 | 27.01 | 27.87 | 27.87 | +0.79 (+2.92%) | 3,585,984 |
| 8 May 2024 | CNY | 27.44 | 27.59 | 26.98 | 27.08 | 27.08 | -0.38 (-1.38%) | 2,305,820 |
| 7 May 2024 | CNY | 27.7 | 27.7 | 27.1 | 27.46 | 27.46 | -0.1 (-0.36%) | 2,588,594 |
| 6 May 2024 | CNY | 27.33 | 27.78 | 27.26 | 27.56 | 27.56 | +0.06 (+0.22%) | 3,990,828 |
| 30 Apr 2024 | CNY | 26.91 | 27.55 | 26.91 | 27.5 | 27.5 | +0.32 (+1.18%) | 3,196,233 |
| 29 Apr 2024 | CNY | 26.45 | 27.26 | 26.12 | 27.18 | 27.18 | +0.74 (+2.80%) | 5,356,280 |
| 26 Apr 2024 | CNY | 26 | 26.98 | 25.71 | 26.44 | 26.44 | +1.22 (+4.84%) | 7,252,098 |
| 25 Apr 2024 | CNY | 25.3 | 25.48 | 25.05 | 25.22 | 25.22 | -0.07 (-0.28%) | 1,630,888 |
| 24 Apr 2024 | CNY | 25.6 | 25.78 | 25.08 | 25.29 | 25.29 | -0.41 (-1.60%) | 2,233,860 |
| 23 Apr 2024 | CNY | 25.4 | 26.17 | 25.3 | 25.7 | 25.7 | +0.08 (+0.31%) | 3,475,675 |
| 22 Apr 2024 | CNY | 23.99 | 25.79 | 23.92 | 25.62 | 25.62 | +1.54 (+6.40%) | 4,649,386 |
| 19 Apr 2024 | CNY | 24 | 24.26 | 23.79 | 24.08 | 24.08 | -0.01 (-0.04%) | 1,816,942 |
| 18 Apr 2024 | CNY | 24.42 | 24.64 | 24.05 | 24.09 | 24.09 | -0.38 (-1.55%) | 1,985,019 |
| 17 Apr 2024 | CNY | 23.75 | 24.47 | 23.53 | 24.47 | 24.47 | +0.95 (+4.04%) | 2,296,401 |
