| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 22.4 | 22.52 | 21.91 | 22.41 | 22.41 | +0.16 (+0.72%) | 9,076,978 |
| 13 Jun 2024 | CNY | 22.23 | 22.66 | 22.1 | 22.25 | 22.25 | -0.09 (-0.40%) | 8,043,400 |
| 12 Jun 2024 | CNY | 21.8 | 22.4 | 21.7 | 22.34 | 22.34 | +0.42 (+1.92%) | 9,135,000 |
| 11 Jun 2024 | CNY | 21.5 | 21.94 | 21.08 | 21.92 | 21.92 | +0.32 (+1.48%) | 7,227,600 |
| 7 Jun 2024 | CNY | 21.8 | 22 | 21.31 | 21.6 | 21.6 | +0.05 (+0.23%) | 8,092,652 |
| 6 Jun 2024 | CNY | 22.8 | 22.8 | 21.43 | 21.55 | 21.55 | -0.87 (-3.88%) | 14,867,804 |
| 5 Jun 2024 | CNY | 22.75 | 23.04 | 22.42 | 22.42 | 22.42 | -0.43 (-1.88%) | 8,327,545 |
| 4 Jun 2024 | CNY | 22.92 | 22.95 | 22.27 | 22.85 | 22.85 | -0.02 (-0.09%) | 12,046,400 |
| 3 Jun 2024 | CNY | 23.47 | 23.65 | 22.51 | 22.87 | 22.87 | -0.54 (-2.31%) | 13,290,778 |
| 31 May 2024 | CNY | 23.3 | 23.69 | 23.3 | 23.41 | 23.41 | +0.12 (+0.52%) | 10,228,916 |
| 30 May 2024 | CNY | 23.19 | 23.51 | 22.85 | 23.29 | 23.29 | -0.02 (-0.09%) | 8,730,935 |
| 29 May 2024 | CNY | 23.38 | 23.5 | 23.1 | 23.31 | 23.31 | 0.0 (0.0%) | 7,819,635 |
| 28 May 2024 | CNY | 23.7 | 23.82 | 23.17 | 23.31 | 23.31 | -0.33 (-1.40%) | 9,759,167 |
| 27 May 2024 | CNY | 22.92 | 23.65 | 22.61 | 23.64 | 23.64 | +0.72 (+3.14%) | 12,198,650 |
| 24 May 2024 | CNY | 23.46 | 23.47 | 22.86 | 22.92 | 22.92 | -0.55 (-2.34%) | 14,293,475 |
| 23 May 2024 | CNY | 24.28 | 24.49 | 23.46 | 23.47 | 23.47 | -1.13 (-4.59%) | 17,251,150 |
| 22 May 2024 | CNY | 24.44 | 25.6 | 24.43 | 24.6 | 24.6 | +0.18 (+0.74%) | 21,528,250 |
| 21 May 2024 | CNY | 24.59 | 24.89 | 24.23 | 24.42 | 24.42 | -0.16 (-0.65%) | 12,226,509 |
| 20 May 2024 | CNY | 24.15 | 24.61 | 24.12 | 24.58 | 24.58 | +0.34 (+1.40%) | 14,034,048 |
| 17 May 2024 | CNY | 23.91 | 24.26 | 23.68 | 24.24 | 24.24 | +0.23 (+0.96%) | 12,654,650 |
| 16 May 2024 | CNY | 23.99 | 24.38 | 23.92 | 24.01 | 24.01 | +0.16 (+0.67%) | 12,476,966 |
| 15 May 2024 | CNY | 24.18 | 24.37 | 23.7 | 23.85 | 23.85 | -0.23 (-0.96%) | 10,254,295 |
| 14 May 2024 | CNY | 23.8 | 24.15 | 23.73 | 24.08 | 24.08 | +0.43 (+1.82%) | 13,480,712 |
| 13 May 2024 | CNY | 24.67 | 24.68 | 23.57 | 23.65 | 23.65 | -1.03 (-4.17%) | 19,253,647 |
| 10 May 2024 | CNY | 26.12 | 26.47 | 24.5 | 24.68 | 24.68 | -1.32 (-5.08%) | 29,355,893 |
| 9 May 2024 | CNY | 25.59 | 27.21 | 25.57 | 26 | 26 | +0.06 (+0.23%) | 32,263,307 |
| 8 May 2024 | CNY | 27.3 | 27.3 | 25.39 | 25.94 | 25.94 | -2.27 (-8.05%) | 42,145,329 |
| 7 May 2024 | CNY | 27.21 | 29.67 | 27.09 | 28.21 | 28.21 | +1.04 (+3.83%) | 44,640,693 |
| 6 May 2024 | CNY | 26.75 | 27.75 | 26.6 | 27.17 | 27.17 | -0.02 (-0.07%) | 29,611,804 |
| 30 Apr 2024 | CNY | 27.29 | 28.26 | 26.13 | 27.19 | 27.19 | +0.39 (+1.46%) | 48,523,231 |
