| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 25.08 | 25.62 | 24.68 | 25.19 | 25.19 | -0.34 (-1.33%) | 1,909,122 |
| 13 Jun 2024 | CNY | 25.08 | 26 | 24.72 | 25.53 | 25.53 | +0.25 (+0.99%) | 1,614,113 |
| 12 Jun 2024 | CNY | 24.96 | 25.56 | 24.71 | 25.28 | 25.28 | +0.29 (+1.16%) | 1,289,940 |
| 11 Jun 2024 | CNY | 24.46 | 25.15 | 23.69 | 24.99 | 24.99 | +0.63 (+2.59%) | 1,170,509 |
| 7 Jun 2024 | CNY | 23.28 | 24.51 | 23.28 | 24.36 | 24.36 | +1.16 (+5.00%) | 1,825,497 |
| 6 Jun 2024 | CNY | 24.55 | 24.83 | 22.99 | 23.2 | 23.2 | -1.34 (-5.46%) | 1,906,449 |
| 5 Jun 2024 | CNY | 24.78 | 25.03 | 24.47 | 24.54 | 24.54 | -0.32 (-1.29%) | 1,034,017 |
| 4 Jun 2024 | CNY | 25.18 | 25.46 | 24.5 | 24.86 | 24.86 | -0.5 (-1.97%) | 1,387,140 |
| 3 Jun 2024 | CNY | 26.31 | 26.31 | 25.12 | 25.36 | 25.36 | -0.94 (-3.57%) | 1,478,111 |
| 31 May 2024 | CNY | 26.37 | 26.96 | 26.3 | 26.3 | 26.3 | -0.07 (-0.27%) | 1,079,302 |
| 30 May 2024 | CNY | 26.17 | 26.59 | 26.04 | 26.37 | 26.37 | +0.05 (+0.19%) | 756,832 |
| 29 May 2024 | CNY | 26.11 | 26.83 | 26.02 | 26.32 | 26.32 | -0.02 (-0.08%) | 865,568 |
| 28 May 2024 | CNY | 26.75 | 26.97 | 26.17 | 26.34 | 26.34 | -0.41 (-1.53%) | 843,155 |
| 27 May 2024 | CNY | 26.61 | 26.86 | 25.9 | 26.75 | 26.75 | +0.1 (+0.38%) | 1,196,223 |
| 24 May 2024 | CNY | 27.55 | 27.55 | 26.65 | 26.65 | 26.65 | -0.47 (-1.73%) | 891,540 |
| 23 May 2024 | CNY | 28.13 | 28.13 | 26.9 | 27.12 | 27.12 | -1 (-3.56%) | 1,102,835 |
| 22 May 2024 | CNY | 27.51 | 28.25 | 27.51 | 28.12 | 28.12 | +0.51 (+1.85%) | 954,979 |
| 21 May 2024 | CNY | 28.68 | 28.97 | 27.34 | 27.61 | 27.61 | -1.03 (-3.60%) | 1,694,200 |
| 20 May 2024 | CNY | 28.5 | 29.29 | 28.27 | 28.64 | 28.64 | +0.37 (+1.31%) | 1,402,683 |
| 17 May 2024 | CNY | 28.03 | 28.5 | 27.58 | 28.27 | 28.27 | +0.53 (+1.91%) | 1,037,026 |
| 16 May 2024 | CNY | 27.73 | 28.33 | 27.61 | 27.74 | 27.74 | +0.01 (+0.04%) | 1,511,067 |
| 15 May 2024 | CNY | 28.35 | 28.35 | 27.38 | 27.73 | 27.73 | -0.45 (-1.60%) | 1,396,709 |
| 14 May 2024 | CNY | 28.38 | 28.84 | 27.97 | 28.18 | 28.18 | -0.08 (-0.28%) | 1,200,660 |
| 13 May 2024 | CNY | 29.09 | 29.32 | 28 | 28.26 | 28.26 | -0.94 (-3.22%) | 1,360,095 |
| 10 May 2024 | CNY | 30.15 | 30.5 | 29.14 | 29.2 | 29.2 | -1.08 (-3.57%) | 1,408,195 |
| 9 May 2024 | CNY | 29.91 | 30.9 | 29.83 | 30.28 | 30.28 | +0.36 (+1.20%) | 1,204,476 |
| 8 May 2024 | CNY | 30.72 | 31.35 | 29.83 | 29.92 | 29.92 | -0.62 (-2.03%) | 1,487,137 |
| 7 May 2024 | CNY | 30.31 | 30.78 | 30.04 | 30.54 | 30.54 | +0.15 (+0.49%) | 1,297,090 |
| 6 May 2024 | CNY | 29.33 | 30.45 | 29.01 | 30.39 | 30.39 | +1.58 (+5.48%) | 1,674,251 |
| 30 Apr 2024 | CNY | 29.49 | 29.58 | 28.7 | 28.81 | 28.81 | -1.28 (-4.25%) | 2,182,192 |
