| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 25.49 | 26.67 | 24.93 | 26.39 | 26.39 | +0.93 (+3.65%) | 1,973,752 |
| 7 Jun 2024 | CNY | 25.37 | 25.95 | 25.3 | 25.46 | 25.46 | -0.42 (-1.62%) | 661,254 |
| 6 Jun 2024 | CNY | 26.45 | 27 | 25.55 | 25.88 | 25.88 | -0.89 (-3.32%) | 1,298,447 |
| 5 Jun 2024 | CNY | 27.12 | 27.63 | 26.74 | 26.77 | 26.77 | -0.58 (-2.12%) | 904,723 |
| 4 Jun 2024 | CNY | 27.22 | 27.5 | 26.39 | 27.35 | 27.35 | +0.08 (+0.29%) | 1,137,874 |
| 3 Jun 2024 | CNY | 27.77 | 27.77 | 27 | 27.27 | 27.27 | -0.44 (-1.59%) | 1,186,924 |
| 31 May 2024 | CNY | 27.79 | 28.15 | 27 | 27.71 | 27.71 | -0.05 (-0.18%) | 1,491,254 |
| 30 May 2024 | CNY | 26.84 | 29.48 | 26.84 | 27.76 | 27.76 | +1.02 (+3.81%) | 2,681,169 |
| 29 May 2024 | CNY | 26.58 | 27.08 | 26.3 | 26.74 | 26.74 | +0.37 (+1.40%) | 794,082 |
| 28 May 2024 | CNY | 26.43 | 26.93 | 26.23 | 26.37 | 26.37 | -0.16 (-0.60%) | 722,488 |
| 27 May 2024 | CNY | 26.52 | 26.59 | 25.84 | 26.53 | 26.53 | -0.01 (-0.04%) | 872,971 |
| 24 May 2024 | CNY | 27.39 | 27.51 | 26.34 | 26.54 | 26.54 | -0.8 (-2.93%) | 1,044,739 |
| 23 May 2024 | CNY | 27.8 | 28.08 | 27.21 | 27.34 | 27.34 | -0.76 (-2.70%) | 946,866 |
| 22 May 2024 | CNY | 27.63 | 28.1 | 27.44 | 28.1 | 28.1 | +0.47 (+1.70%) | 980,633 |
| 21 May 2024 | CNY | 28.1 | 28.16 | 27.5 | 27.63 | 27.63 | -0.57 (-2.02%) | 910,992 |
| 20 May 2024 | CNY | 27.7 | 28.49 | 27.6 | 28.2 | 28.2 | +0.6 (+2.17%) | 1,368,254 |
| 17 May 2024 | CNY | 27.1 | 27.71 | 27.01 | 27.6 | 27.6 | +0.39 (+1.43%) | 1,079,486 |
| 16 May 2024 | CNY | 26.32 | 28 | 26.31 | 27.21 | 27.21 | +0.91 (+3.46%) | 1,494,305 |
| 15 May 2024 | CNY | 26.41 | 26.91 | 26.28 | 26.3 | 26.3 | -0.3 (-1.13%) | 709,996 |
| 14 May 2024 | CNY | 26.8 | 27.07 | 26.2 | 26.6 | 26.6 | -0.18 (-0.67%) | 997,042 |
| 13 May 2024 | CNY | 27.53 | 28.13 | 26.58 | 26.78 | 26.78 | -0.78 (-2.83%) | 2,193,494 |
| 10 May 2024 | CNY | 28.5 | 28.57 | 27.45 | 27.56 | 27.56 | -0.79 (-2.79%) | 1,144,348 |
| 9 May 2024 | CNY | 28.04 | 28.67 | 28.04 | 28.35 | 28.35 | +0.31 (+1.11%) | 1,282,639 |
| 8 May 2024 | CNY | 28.1 | 28.59 | 27.78 | 28.04 | 28.04 | -0.27 (-0.95%) | 1,267,250 |
| 7 May 2024 | CNY | 27.1 | 28.4 | 27.1 | 28.31 | 28.31 | +0.95 (+3.47%) | 1,743,139 |
| 6 May 2024 | CNY | 26.52 | 27.8 | 26.52 | 27.36 | 27.36 | +1.14 (+4.35%) | 2,153,418 |
| 30 Apr 2024 | CNY | 26.54 | 27.29 | 26.08 | 26.22 | 26.22 | -0.33 (-1.24%) | 1,782,131 |
| 29 Apr 2024 | CNY | 26.11 | 26.8 | 26.06 | 26.55 | 26.55 | +0.35 (+1.34%) | 1,670,125 |
| 26 Apr 2024 | CNY | 25.46 | 26.4 | 25.04 | 26.2 | 26.2 | +0.54 (+2.10%) | 998,207 |
| 25 Apr 2024 | CNY | 24.75 | 26.09 | 24.51 | 25.66 | 25.66 | +0.85 (+3.43%) | 1,171,686 |
