| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 26.03 | 26.03 | 25.27 | 25.57 | 25.57 | -0.23 (-0.89%) | 1,186,723 |
| 13 Jun 2024 | CNY | 25.37 | 26.25 | 25.32 | 25.8 | 25.8 | +0.23 (+0.90%) | 1,454,059 |
| 12 Jun 2024 | CNY | 25.12 | 26.04 | 24.91 | 25.57 | 25.57 | +0.52 (+2.08%) | 1,510,718 |
| 11 Jun 2024 | CNY | 24.35 | 25.2 | 24 | 25.05 | 25.05 | +0.7 (+2.87%) | 1,273,019 |
| 7 Jun 2024 | CNY | 24.58 | 24.99 | 24.13 | 24.35 | 24.35 | +0.15 (+0.62%) | 1,282,868 |
| 6 Jun 2024 | CNY | 26.16 | 26.16 | 24 | 24.2 | 24.2 | -1.41 (-5.51%) | 2,817,431 |
| 5 Jun 2024 | CNY | 26.28 | 26.28 | 25.57 | 25.61 | 25.61 | -0.68 (-2.59%) | 1,097,964 |
| 4 Jun 2024 | CNY | 26 | 26.45 | 25.88 | 26.29 | 26.29 | +0.12 (+0.46%) | 1,098,974 |
| 3 Jun 2024 | CNY | 26.76 | 27.04 | 26.01 | 26.17 | 26.17 | -0.73 (-2.71%) | 1,199,236 |
| 31 May 2024 | CNY | 27.13 | 27.33 | 26.71 | 26.9 | 26.9 | +0.19 (+0.71%) | 1,483,865 |
| 30 May 2024 | CNY | 26.99 | 27.16 | 26.41 | 26.71 | 26.71 | -0.36 (-1.33%) | 1,042,522 |
| 29 May 2024 | CNY | 27.1 | 27.91 | 26.9 | 27.07 | 27.07 | -0.13 (-0.48%) | 1,143,964 |
| 28 May 2024 | CNY | 27 | 27.58 | 26.34 | 27.2 | 27.2 | +0.2 (+0.74%) | 1,317,053 |
| 27 May 2024 | CNY | 26.97 | 27.26 | 25.77 | 27 | 27 | +0.03 (+0.11%) | 1,577,770 |
| 24 May 2024 | CNY | 27.3 | 27.38 | 26.85 | 26.97 | 26.97 | -0.03 (-0.11%) | 861,864 |
| 23 May 2024 | CNY | 27.82 | 27.82 | 26.91 | 27 | 27 | -0.82 (-2.95%) | 1,266,293 |
| 22 May 2024 | CNY | 28.07 | 28.07 | 27.23 | 27.82 | 27.82 | -0.16 (-0.57%) | 1,379,954 |
| 21 May 2024 | CNY | 28.92 | 28.92 | 27.8 | 27.98 | 27.98 | -0.83 (-2.88%) | 1,602,016 |
| 20 May 2024 | CNY | 28.73 | 29.47 | 28.45 | 28.81 | 28.81 | +0.21 (+0.73%) | 1,451,143 |
| 17 May 2024 | CNY | 28.62 | 28.78 | 28.14 | 28.6 | 28.6 | -9.06 (-24.06%) | 1,206,660 |
| 17 May 2024 |
|
|||||||
| 16 May 2024 | CNY | 29.9077 | 30 | 28.8154 | 28.9692 | 28.9692 | -0.862 (-2.89%) | 2,125,554 |
| 15 May 2024 | CNY | 30.1692 | 30.1769 | 29.7077 | 29.8308 | 29.8308 | -0.477 (-1.57%) | 1,179,508 |
| 14 May 2024 | CNY | 29.3154 | 30.7692 | 29.3154 | 30.3077 | 30.3077 | +0.754 (+2.55%) | 1,890,851 |
| 13 May 2024 | CNY | 30.3846 | 30.6923 | 29.3 | 29.5539 | 29.5539 | -0.915 (-3.00%) | 1,819,857 |
| 10 May 2024 | CNY | 31.3769 | 31.3769 | 30.1 | 30.4692 | 30.4692 | -9.961 (-24.64%) | 2,232,488 |
| 9 May 2024 | CNY | 39.91 | 40.88 | 39.33 | 40.43 | 40.43 | +0.72 (+1.81%) | 1,793,265 |
| 8 May 2024 | CNY | 39.27 | 40.09 | 38.62 | 39.71 | 39.71 | +0.38 (+0.97%) | 2,453,315 |
| 7 May 2024 | CNY | 39.49 | 39.8 | 38.84 | 39.33 | 39.33 | -0.09 (-0.23%) | 1,369,558 |
| 6 May 2024 | CNY | 38 | 39.88 | 37.78 | 39.42 | 39.42 | +2 (+5.34%) | 3,810,063 |
| 30 Apr 2024 | CNY | 39.46 | 39.46 | 36.88 | 37.42 | 37.42 | -4.58 (-10.90%) | 4,782,102 |
