| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 26.55 | 27.54 | 26.41 | 27.42 | 27.42 | +0.96 (+3.63%) | 112,912,261 |
| 25 Jun 2024 | CNY | 27 | 27.12 | 26.29 | 26.46 | 26.46 | -0.54 (-2%) | 70,950,119 |
| 24 Jun 2024 | CNY | 27.8 | 28.07 | 26.98 | 27 | 27 | -0.96 (-3.43%) | 76,508,079 |
| 21 Jun 2024 | CNY | 27.33 | 28.07 | 27.27 | 27.96 | 27.96 | +0.49 (+1.78%) | 67,651,793 |
| 20 Jun 2024 | CNY | 28.16 | 28.31 | 27.45 | 27.47 | 27.47 | -0.76 (-2.69%) | 79,433,802 |
| 19 Jun 2024 | CNY | 28.32 | 28.45 | 28.11 | 28.23 | 28.23 | -0.09 (-0.32%) | 65,655,679 |
| 18 Jun 2024 | CNY | 27.72 | 28.47 | 27.7 | 28.32 | 28.32 | +0.57 (+2.05%) | 95,548,466 |
| 17 Jun 2024 | CNY | 27.73 | 27.95 | 27.69 | 27.75 | 27.75 | -0.07 (-0.25%) | 58,959,563 |
| 14 Jun 2024 | CNY | 27.56 | 28.06 | 27.51 | 27.82 | 27.82 | +0.12 (+0.43%) | 79,428,600 |
| 13 Jun 2024 | CNY | 27.55 | 28 | 27.44 | 27.7 | 27.7 | +0.18 (+0.65%) | 73,802,045 |
| 12 Jun 2024 | CNY | 26.86 | 27.65 | 26.83 | 27.52 | 27.52 | +0.59 (+2.19%) | 87,587,160 |
| 11 Jun 2024 | CNY | 26.66 | 26.99 | 26.52 | 26.93 | 26.93 | +0.14 (+0.52%) | 38,279,820 |
| 7 Jun 2024 | CNY | 27.25 | 27.31 | 26.6 | 26.79 | 26.79 | -0.45 (-1.65%) | 68,027,226 |
| 6 Jun 2024 | CNY | 27.3 | 27.58 | 27.03 | 27.24 | 27.24 | +0.08 (+0.29%) | 69,035,579 |
| 5 Jun 2024 | CNY | 27.26 | 27.5 | 27.14 | 27.16 | 27.16 | -0.1 (-0.37%) | 49,576,304 |
| 4 Jun 2024 | CNY | 27.1 | 27.33 | 26.95 | 27.26 | 27.26 | +0.03 (+0.11%) | 42,192,050 |
| 3 Jun 2024 | CNY | 26.87 | 27.48 | 26.81 | 27.23 | 27.23 | +0.27 (+1.00%) | 60,288,705 |
| 31 May 2024 | CNY | 26.88 | 27.33 | 26.83 | 26.96 | 26.96 | +0.11 (+0.41%) | 49,763,836 |
| 30 May 2024 | CNY | 26.76 | 27.05 | 26.51 | 26.85 | 26.85 | +0.04 (+0.15%) | 41,573,878 |
| 29 May 2024 | CNY | 26.98 | 27.19 | 26.73 | 26.81 | 26.81 | -0.17 (-0.63%) | 37,502,541 |
| 28 May 2024 | CNY | 27.19 | 27.48 | 26.95 | 26.98 | 26.98 | -0.28 (-1.03%) | 44,785,850 |
| 27 May 2024 | CNY | 26.9 | 27.27 | 26.64 | 27.26 | 27.26 | +0.46 (+1.72%) | 52,767,764 |
| 24 May 2024 | CNY | 26.91 | 27.27 | 26.78 | 26.8 | 26.8 | -0.2 (-0.74%) | 46,294,546 |
| 23 May 2024 | CNY | 27.5 | 27.55 | 26.93 | 27 | 27 | -0.48 (-1.75%) | 65,736,144 |
| 22 May 2024 | CNY | 27.31 | 27.68 | 27.2 | 27.48 | 27.48 | +0.07 (+0.26%) | 54,309,821 |
| 21 May 2024 | CNY | 27.75 | 27.89 | 27.25 | 27.41 | 27.41 | -0.42 (-1.51%) | 86,312,331 |
| 20 May 2024 | CNY | 27.8 | 28.14 | 27.4 | 27.83 | 27.83 | -0.52 (-1.83%) | 111,337,609 |
| 17 May 2024 | CNY | 28.53 | 28.53 | 27.92 | 28.35 | 28.35 | -0.18 (-0.63%) | 81,893,839 |
| 16 May 2024 | CNY | 28.42 | 28.88 | 28.38 | 28.53 | 28.53 | +0.35 (+1.24%) | 104,019,922 |
| 15 May 2024 | CNY | 28.58 | 28.66 | 28.15 | 28.18 | 28.18 | -0.51 (-1.78%) | 58,102,065 |
