| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 25.87 | 26.23 | 25.32 | 26.16 | 26.16 | +0.29 (+1.12%) | 10,910,074 |
| 13 Jun 2024 | CNY | 25.29 | 26.39 | 24.95 | 25.87 | 25.87 | +0.71 (+2.82%) | 6,933,403 |
| 12 Jun 2024 | CNY | 25.14 | 25.48 | 24.98 | 25.16 | 25.16 | +0.08 (+0.32%) | 3,698,149 |
| 11 Jun 2024 | CNY | 24.3 | 25.1 | 24.04 | 25.08 | 25.08 | +0.78 (+3.21%) | 4,350,496 |
| 7 Jun 2024 | CNY | 24.45 | 24.89 | 24.01 | 24.3 | 24.3 | -0.02 (-0.08%) | 3,715,355 |
| 6 Jun 2024 | CNY | 25.49 | 25.69 | 24.21 | 24.32 | 24.32 | -1.05 (-4.14%) | 4,007,141 |
| 5 Jun 2024 | CNY | 25.3 | 25.68 | 25.26 | 25.37 | 25.37 | +0.05 (+0.20%) | 3,215,712 |
| 4 Jun 2024 | CNY | 25 | 25.38 | 24.81 | 25.32 | 25.32 | +0.19 (+0.76%) | 3,194,702 |
| 3 Jun 2024 | CNY | 26.1 | 26.13 | 24.87 | 25.13 | 25.13 | -0.93 (-3.57%) | 5,697,158 |
| 31 May 2024 | CNY | 26.38 | 26.92 | 26.06 | 26.06 | 26.06 | -0.35 (-1.33%) | 6,414,146 |
| 30 May 2024 | CNY | 26.18 | 26.66 | 25.8 | 26.41 | 26.41 | +0.22 (+0.84%) | 1,968,739 |
| 29 May 2024 | CNY | 26.21 | 26.68 | 26.18 | 26.19 | 26.19 | -0.01 (-0.04%) | 1,462,131 |
| 28 May 2024 | CNY | 26.62 | 26.68 | 26.05 | 26.2 | 26.2 | -0.41 (-1.54%) | 2,293,767 |
| 27 May 2024 | CNY | 26.5 | 26.74 | 25.98 | 26.61 | 26.61 | +0.2 (+0.76%) | 2,879,185 |
| 24 May 2024 | CNY | 27.22 | 27.49 | 26.41 | 26.41 | 26.41 | -0.86 (-3.15%) | 3,276,977 |
| 23 May 2024 | CNY | 28.33 | 28.33 | 27.25 | 27.27 | 27.27 | -1.06 (-3.74%) | 2,736,521 |
| 22 May 2024 | CNY | 27.95 | 28.44 | 27.85 | 28.33 | 28.33 | +0.38 (+1.36%) | 2,121,364 |
| 21 May 2024 | CNY | 28.75 | 28.75 | 27.9 | 27.95 | 27.95 | -0.78 (-2.71%) | 2,509,109 |
| 20 May 2024 | CNY | 28.5 | 29.23 | 28.25 | 28.73 | 28.73 | +0.19 (+0.67%) | 4,528,077 |
| 17 May 2024 | CNY | 28.2 | 28.8 | 27.9 | 28.54 | 28.54 | +0.34 (+1.21%) | 2,765,650 |
| 16 May 2024 | CNY | 28.37 | 28.64 | 28 | 28.2 | 28.2 | -0.01 (-0.04%) | 2,194,288 |
| 15 May 2024 | CNY | 28.89 | 28.92 | 28.2 | 28.21 | 28.21 | -0.81 (-2.79%) | 2,294,510 |
| 14 May 2024 | CNY | 28.87 | 29.36 | 28.77 | 29.02 | 29.02 | +0.2 (+0.69%) | 2,135,454 |
| 13 May 2024 | CNY | 29.19 | 29.41 | 28.68 | 28.82 | 28.82 | -0.69 (-2.34%) | 2,551,684 |
| 10 May 2024 | CNY | 30.37 | 30.6 | 29.35 | 29.51 | 29.51 | -0.84 (-2.77%) | 3,035,982 |
| 9 May 2024 | CNY | 30.25 | 30.65 | 30.13 | 30.35 | 30.35 | +0.22 (+0.73%) | 2,458,251 |
| 8 May 2024 | CNY | 31.09 | 31.09 | 30.08 | 30.13 | 30.13 | -0.94 (-3.03%) | 2,447,996 |
| 7 May 2024 | CNY | 31.04 | 31.52 | 30.81 | 31.07 | 31.07 | -0.03 (-0.10%) | 2,899,484 |
| 6 May 2024 | CNY | 31.4 | 31.65 | 31 | 31.1 | 31.1 | +0.2 (+0.65%) | 3,269,800 |
| 30 Apr 2024 | CNY | 31.24 | 31.3 | 30.45 | 30.9 | 30.9 | -0.24 (-0.77%) | 3,239,062 |
