| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 24.92 | 25.17 | 24.54 | 24.73 | 24.73 | -0.21 (-0.84%) | 9,715,582 |
| 20 Jun 2024 | CNY | 25.14 | 25.47 | 24.92 | 24.94 | 24.94 | -0.08 (-0.32%) | 7,851,605 |
| 19 Jun 2024 | CNY | 25.19 | 25.43 | 24.98 | 25.02 | 25.02 | -0.08 (-0.32%) | 5,377,230 |
| 18 Jun 2024 | CNY | 25.15 | 25.38 | 25 | 25.1 | 25.1 | -0.09 (-0.36%) | 4,246,399 |
| 17 Jun 2024 | CNY | 25.25 | 25.38 | 24.88 | 25.19 | 25.19 | -0.12 (-0.47%) | 6,001,800 |
| 14 Jun 2024 | CNY | 24.95 | 25.59 | 24.95 | 25.31 | 25.31 | +0.37 (+1.48%) | 9,182,966 |
| 13 Jun 2024 | CNY | 25.35 | 25.37 | 24.85 | 24.94 | 24.94 | -0.38 (-1.50%) | 5,856,733 |
| 12 Jun 2024 | CNY | 25.21 | 25.53 | 25.1 | 25.32 | 25.32 | 0.0 (0.0%) | 7,285,280 |
| 11 Jun 2024 | CNY | 25.53 | 25.6 | 25.19 | 25.32 | 25.32 | -0.34 (-1.33%) | 6,357,195 |
| 7 Jun 2024 | CNY | 25.89 | 26.08 | 25.53 | 25.66 | 25.66 | +0.05 (+0.20%) | 7,527,297 |
| 6 Jun 2024 | CNY | 25.6 | 26.05 | 25.5 | 25.61 | 25.61 | +0.16 (+0.63%) | 10,106,051 |
| 5 Jun 2024 | CNY | 25.87 | 25.87 | 25.39 | 25.45 | 25.45 | -0.65 (-2.49%) | 10,857,680 |
| 4 Jun 2024 | CNY | 26.03 | 26.31 | 25.82 | 26.1 | 26.1 | +0.12 (+0.46%) | 7,130,903 |
| 3 Jun 2024 | CNY | 26.09 | 26.18 | 25.7 | 25.98 | 25.98 | -0.11 (-0.42%) | 8,867,966 |
| 31 May 2024 | CNY | 26.4 | 26.45 | 26.04 | 26.09 | 26.09 | -0.4 (-1.51%) | 11,898,206 |
| 30 May 2024 | CNY | 26.92 | 27.25 | 26.45 | 26.49 | 26.49 | -0.59 (-2.18%) | 7,018,295 |
| 29 May 2024 | CNY | 26.59 | 27.32 | 26.58 | 27.08 | 27.08 | +0.42 (+1.58%) | 8,957,262 |
| 28 May 2024 | CNY | 27.07 | 27.15 | 26.6 | 26.66 | 26.66 | -0.19 (-0.71%) | 7,069,600 |
| 27 May 2024 | CNY | 26.85 | 27.17 | 26.62 | 26.85 | 26.85 | +0.03 (+0.11%) | 8,673,169 |
| 24 May 2024 | CNY | 26.53 | 27.05 | 26.41 | 26.82 | 26.82 | +0.46 (+1.75%) | 8,764,111 |
| 23 May 2024 | CNY | 26.74 | 26.74 | 26.24 | 26.36 | 26.36 | -0.74 (-2.73%) | 17,080,521 |
| 22 May 2024 | CNY | 28.58 | 28.71 | 27 | 27.1 | 27.1 | -1.62 (-5.64%) | 26,008,439 |
| 21 May 2024 | CNY | 29.26 | 29.32 | 28.51 | 28.72 | 28.72 | -0.54 (-1.85%) | 10,952,932 |
| 20 May 2024 | CNY | 29.18 | 29.79 | 28.91 | 29.26 | 29.26 | +0.9 (+3.17%) | 18,172,607 |
| 17 May 2024 | CNY | 28.5 | 28.65 | 27.95 | 28.36 | 28.36 | -0.17 (-0.60%) | 8,476,158 |
| 16 May 2024 | CNY | 29.09 | 29.39 | 28.5 | 28.53 | 28.53 | -0.01 (-0.04%) | 12,360,801 |
| 15 May 2024 | CNY | 28.61 | 28.79 | 28.09 | 28.54 | 28.54 | -0.13 (-0.45%) | 7,946,784 |
| 14 May 2024 | CNY | 28.35 | 28.98 | 28.27 | 28.67 | 28.67 | +0.56 (+1.99%) | 12,188,495 |
| 13 May 2024 | CNY | 28.05 | 28.2 | 27.54 | 28.11 | 28.11 | -0.08 (-0.28%) | 9,821,661 |
| 10 May 2024 | CNY | 28.62 | 29 | 28.03 | 28.19 | 28.19 | -0.45 (-1.57%) | 12,098,115 |
