| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 23.03 | 23.43 | 22.76 | 23.33 | 23.33 | +0.19 (+0.82%) | 576,898 |
| 7 Jun 2024 | CNY | 22.99 | 23.57 | 22.83 | 23.14 | 23.14 | +0.3 (+1.31%) | 905,589 |
| 6 Jun 2024 | CNY | 23.66 | 23.71 | 22.6 | 22.84 | 22.84 | -0.76 (-3.22%) | 831,737 |
| 5 Jun 2024 | CNY | 24.1 | 24.4 | 23.58 | 23.6 | 23.6 | -0.61 (-2.52%) | 652,694 |
| 4 Jun 2024 | CNY | 24.57 | 24.57 | 23.99 | 24.21 | 24.21 | -0.41 (-1.67%) | 565,714 |
| 3 Jun 2024 | CNY | 25.47 | 25.47 | 24.42 | 24.62 | 24.62 | -0.76 (-2.99%) | 632,808 |
| 31 May 2024 | CNY | 25.31 | 25.43 | 25.24 | 25.38 | 25.38 | +0.07 (+0.28%) | 309,232 |
| 30 May 2024 | CNY | 24.98 | 25.49 | 24.95 | 25.31 | 25.31 | +0.28 (+1.12%) | 427,238 |
| 29 May 2024 | CNY | 25.1 | 25.22 | 24.94 | 25.03 | 25.03 | -0.05 (-0.20%) | 247,518 |
| 28 May 2024 | CNY | 24.85 | 25.49 | 24.85 | 25.08 | 25.08 | +0.04 (+0.16%) | 453,404 |
| 27 May 2024 | CNY | 24.73 | 25.07 | 24.21 | 25.04 | 25.04 | +0.55 (+2.25%) | 429,103 |
| 24 May 2024 | CNY | 24.54 | 24.67 | 24.39 | 24.49 | 24.49 | -0.02 (-0.08%) | 360,436 |
| 23 May 2024 | CNY | 24.84 | 24.84 | 24.4 | 24.51 | 24.51 | -0.28 (-1.13%) | 425,430 |
| 22 May 2024 | CNY | 24.6 | 24.94 | 24.56 | 24.79 | 24.79 | +0.19 (+0.77%) | 419,639 |
| 21 May 2024 | CNY | 25.26 | 25.47 | 24.54 | 24.6 | 24.6 | -0.69 (-2.73%) | 760,754 |
| 20 May 2024 | CNY | 25.25 | 25.57 | 25.19 | 25.29 | 25.29 | -0.2 (-0.78%) | 433,337 |
| 17 May 2024 | CNY | 25.29 | 25.58 | 25.17 | 25.49 | 25.49 | +0.2 (+0.79%) | 482,472 |
| 16 May 2024 | CNY | 25.16 | 25.55 | 25 | 25.29 | 25.29 | +0.26 (+1.04%) | 409,334 |
| 15 May 2024 | CNY | 25.01 | 25.34 | 24.81 | 25.03 | 25.03 | +0.01 (+0.04%) | 515,107 |
| 14 May 2024 | CNY | 24.83 | 25.18 | 24.63 | 25.02 | 25.02 | +0.22 (+0.89%) | 633,856 |
| 13 May 2024 | CNY | 25.87 | 25.95 | 24.7 | 24.8 | 24.8 | -1.06 (-4.10%) | 1,174,973 |
| 10 May 2024 | CNY | 26.49 | 26.54 | 25.76 | 25.86 | 25.86 | -0.52 (-1.97%) | 1,115,541 |
| 9 May 2024 | CNY | 26 | 26.51 | 26 | 26.38 | 26.38 | +0.38 (+1.46%) | 925,339 |
| 8 May 2024 | CNY | 26.42 | 26.43 | 25.89 | 26 | 26 | -0.19 (-0.73%) | 766,519 |
| 7 May 2024 | CNY | 26.4 | 26.45 | 26.03 | 26.19 | 26.19 | -0.1 (-0.38%) | 990,260 |
| 6 May 2024 | CNY | 26.12 | 26.42 | 26.12 | 26.29 | 26.29 | +0.39 (+1.51%) | 1,223,628 |
| 30 Apr 2024 | CNY | 26.5 | 26.77 | 25.87 | 25.9 | 25.9 | -0.5 (-1.89%) | 1,943,154 |
| 29 Apr 2024 | CNY | 26.7 | 26.96 | 26.09 | 26.4 | 26.4 | -2.28 (-7.95%) | 4,404,634 |
| 26 Apr 2024 | CNY | 28.3 | 28.89 | 28.05 | 28.68 | 28.68 | +0.34 (+1.20%) | 1,238,447 |
| 25 Apr 2024 | CNY | 28.46 | 28.75 | 28.26 | 28.34 | 28.34 | -0.12 (-0.42%) | 817,751 |
