| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 28.18 | 28.28 | 27.33 | 27.73 | 27.73 | -0.04 (-0.14%) | 1,974,151 |
| 6 Jun 2024 | CNY | 27.98 | 28.5 | 27.7 | 27.77 | 27.77 | -0.42 (-1.49%) | 1,550,162 |
| 5 Jun 2024 | CNY | 28.03 | 28.4 | 27.92 | 28.19 | 28.19 | +0.19 (+0.68%) | 1,278,260 |
| 4 Jun 2024 | CNY | 27.7 | 28.09 | 27.47 | 28 | 28 | +0.3 (+1.08%) | 1,627,151 |
| 3 Jun 2024 | CNY | 28.06 | 28.06 | 27.34 | 27.7 | 27.7 | -0.19 (-0.68%) | 2,252,434 |
| 31 May 2024 | CNY | 27.8 | 28.16 | 27.55 | 27.89 | 27.89 | +0.08 (+0.29%) | 1,056,897 |
| 30 May 2024 | CNY | 27.94 | 27.99 | 27.66 | 27.81 | 27.81 | +0.04 (+0.14%) | 1,189,252 |
| 29 May 2024 | CNY | 27.9 | 28.2 | 27.61 | 27.77 | 27.77 | -0.17 (-0.61%) | 1,216,765 |
| 28 May 2024 | CNY | 28.2 | 28.27 | 27.8 | 27.94 | 27.94 | -0.05 (-0.18%) | 1,180,219 |
| 27 May 2024 | CNY | 27.61 | 28 | 27.43 | 27.99 | 27.99 | +0.35 (+1.27%) | 1,381,416 |
| 24 May 2024 | CNY | 27.55 | 27.99 | 27.55 | 27.64 | 27.64 | -0.13 (-0.47%) | 1,196,751 |
| 23 May 2024 | CNY | 28.01 | 28.2 | 27.68 | 27.77 | 27.77 | -0.21 (-0.75%) | 1,194,389 |
| 22 May 2024 | CNY | 27.52 | 28.18 | 27.52 | 27.98 | 27.98 | +0.06 (+0.21%) | 892,416 |
| 21 May 2024 | CNY | 28.14 | 28.2 | 27.87 | 27.92 | 27.92 | -0.41 (-1.45%) | 1,003,015 |
| 20 May 2024 | CNY | 27.67 | 28.39 | 27.22 | 28.33 | 28.33 | +0.4 (+1.43%) | 1,731,462 |
| 17 May 2024 | CNY | 27.48 | 28.05 | 27.48 | 27.93 | 27.93 | +0.31 (+1.12%) | 1,631,788 |
| 16 May 2024 | CNY | 28.26 | 28.26 | 27.51 | 27.62 | 27.62 | -0.34 (-1.22%) | 1,862,133 |
| 15 May 2024 | CNY | 28.27 | 28.57 | 27.9 | 27.96 | 27.96 | -0.29 (-1.03%) | 1,471,532 |
| 14 May 2024 | CNY | 28.29 | 28.6 | 28.06 | 28.25 | 28.25 | -0.02 (-0.07%) | 1,540,914 |
| 13 May 2024 | CNY | 28.54 | 28.54 | 27.5 | 28.27 | 28.27 | +0.03 (+0.11%) | 1,968,154 |
| 10 May 2024 | CNY | 28.42 | 28.69 | 27.73 | 28.24 | 28.24 | -0.13 (-0.46%) | 2,767,357 |
| 9 May 2024 | CNY | 27.74 | 28.64 | 27.74 | 28.37 | 28.37 | +0.52 (+1.87%) | 2,825,873 |
| 8 May 2024 | CNY | 27.5 | 28.06 | 27.32 | 27.85 | 27.85 | +0.2 (+0.72%) | 2,321,381 |
| 7 May 2024 | CNY | 27.75 | 27.97 | 27.25 | 27.65 | 27.65 | -0.23 (-0.82%) | 3,224,422 |
| 6 May 2024 | CNY | 28.73 | 29.17 | 27.62 | 27.88 | 27.88 | -0.87 (-3.03%) | 4,119,397 |
| 30 Apr 2024 | CNY | 28.47 | 29.33 | 27.35 | 28.75 | 28.75 | -0.58 (-1.98%) | 5,722,290 |
| 29 Apr 2024 | CNY | 27.89 | 29.35 | 27.89 | 29.33 | 29.33 | +1.14 (+4.04%) | 3,138,556 |
| 26 Apr 2024 | CNY | 27.35 | 28.78 | 27.35 | 28.19 | 28.19 | +0.46 (+1.66%) | 3,501,834 |
| 25 Apr 2024 | CNY | 27.08 | 27.8 | 26.7 | 27.73 | 27.73 | +0.71 (+2.63%) | 2,346,677 |
| 24 Apr 2024 | CNY | 27 | 27.3 | 26.62 | 27.02 | 27.02 | -0.23 (-0.84%) | 1,492,639 |
