| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 25.68 | 26.37 | 25.12 | 26 | 26 | +0.42 (+1.64%) | 1,164,884 |
| 12 Jun 2024 | CNY | 24.25 | 25.68 | 24.25 | 25.58 | 25.58 | +0.85 (+3.44%) | 1,412,591 |
| 11 Jun 2024 | CNY | 24.1 | 24.73 | 23.56 | 24.73 | 24.73 | +0.76 (+3.17%) | 695,844 |
| 7 Jun 2024 | CNY | 23.83 | 24.29 | 23.72 | 23.97 | 23.97 | -0.08 (-0.33%) | 560,105 |
| 6 Jun 2024 | CNY | 24.83 | 24.83 | 23.31 | 24.05 | 24.05 | -0.73 (-2.95%) | 1,792,661 |
| 5 Jun 2024 | CNY | 24.9 | 25.36 | 24.56 | 24.78 | 24.78 | -0.22 (-0.88%) | 874,049 |
| 4 Jun 2024 | CNY | 25.2 | 25.2 | 24.45 | 25 | 25 | +0.09 (+0.36%) | 1,070,539 |
| 3 Jun 2024 | CNY | 25.25 | 25.86 | 24.65 | 24.91 | 24.91 | -0.22 (-0.88%) | 926,167 |
| 31 May 2024 | CNY | 24.68 | 25.26 | 24.68 | 25.13 | 25.13 | +0.45 (+1.82%) | 611,187 |
| 30 May 2024 | CNY | 24.9 | 25.1 | 24.5 | 24.68 | 24.68 | -0.1 (-0.40%) | 597,461 |
| 29 May 2024 | CNY | 25.42 | 25.52 | 24.51 | 24.78 | 24.78 | -0.5 (-1.98%) | 1,339,970 |
| 28 May 2024 | CNY | 25.35 | 25.79 | 25.02 | 25.28 | 25.28 | -0.34 (-1.33%) | 675,929 |
| 27 May 2024 | CNY | 25.63 | 25.84 | 25.32 | 25.62 | 25.62 | +0.12 (+0.47%) | 724,523 |
| 24 May 2024 | CNY | 26.37 | 26.51 | 25.5 | 25.5 | 25.5 | -0.93 (-3.52%) | 932,346 |
| 23 May 2024 | CNY | 27.4 | 27.4 | 26.28 | 26.43 | 26.43 | -0.97 (-3.54%) | 1,206,867 |
| 22 May 2024 | CNY | 27.42 | 28.7 | 27.36 | 27.4 | 27.4 | +0.3 (+1.11%) | 1,822,116 |
| 21 May 2024 | CNY | 27.41 | 27.51 | 26.82 | 27.1 | 27.1 | -0.5 (-1.81%) | 911,025 |
| 20 May 2024 | CNY | 27.35 | 27.73 | 27 | 27.6 | 27.6 | +0.25 (+0.91%) | 686,850 |
| 17 May 2024 | CNY | 27.53 | 27.87 | 27.13 | 27.35 | 27.35 | +0.02 (+0.07%) | 580,962 |
| 16 May 2024 | CNY | 27.69 | 27.98 | 27.1 | 27.33 | 27.33 | -0.25 (-0.91%) | 598,078 |
| 15 May 2024 | CNY | 27.5 | 27.77 | 27.28 | 27.58 | 27.58 | -0.16 (-0.58%) | 686,889 |
| 14 May 2024 | CNY | 27.71 | 28.33 | 27.19 | 27.74 | 27.74 | +0.11 (+0.40%) | 1,429,629 |
| 13 May 2024 | CNY | 28.69 | 29.02 | 27.21 | 27.63 | 27.63 | -1.03 (-3.59%) | 1,413,546 |
| 10 May 2024 | CNY | 29.64 | 29.68 | 28.4 | 28.66 | 28.66 | -0.89 (-3.01%) | 999,405 |
| 9 May 2024 | CNY | 30 | 30.05 | 29.44 | 29.55 | 29.55 | -0.34 (-1.14%) | 1,006,697 |
| 8 May 2024 | CNY | 30.83 | 30.83 | 29.71 | 29.89 | 29.89 | -0.44 (-1.45%) | 780,237 |
| 7 May 2024 | CNY | 29.88 | 30.47 | 29.7 | 30.33 | 30.33 | +0.46 (+1.54%) | 1,007,001 |
| 6 May 2024 | CNY | 28.99 | 29.87 | 28.44 | 29.87 | 29.87 | +0.85 (+2.93%) | 1,184,600 |
| 30 Apr 2024 | CNY | 28.79 | 29.04 | 28.4 | 29.02 | 29.02 | +0.14 (+0.48%) | 543,142 |
| 29 Apr 2024 | CNY | 28.67 | 29.36 | 28.67 | 28.88 | 28.88 | +0.34 (+1.19%) | 779,322 |
