| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 24.09 | 25.49 | 23.62 | 25.32 | 25.32 | +1.23 (+5.11%) | 6,349,272 |
| 25 Jun 2024 | CNY | 24.29 | 25.42 | 23.8 | 24.09 | 24.09 | -0.18 (-0.74%) | 976,200 |
| 24 Jun 2024 | CNY | 25.66 | 25.66 | 24.2 | 24.27 | 24.27 | -1.53 (-5.93%) | 1,131,100 |
| 21 Jun 2024 | CNY | 25.83 | 26.1 | 25 | 25.8 | 25.8 | -0.07 (-0.27%) | 819,886 |
| 20 Jun 2024 | CNY | 26.71 | 27.14 | 25.77 | 25.87 | 25.87 | -0.8 (-3.00%) | 1,055,347 |
| 19 Jun 2024 | CNY | 26.87 | 26.96 | 26.44 | 26.67 | 26.67 | -0.09 (-0.34%) | 618,800 |
| 18 Jun 2024 | CNY | 26.66 | 26.78 | 26.04 | 26.76 | 26.76 | +0.32 (+1.21%) | 977,997 |
| 17 Jun 2024 | CNY | 26.26 | 26.6 | 25.88 | 26.44 | 26.44 | +0.18 (+0.69%) | 952,700 |
| 14 Jun 2024 | CNY | 26.17 | 26.32 | 25.6 | 26.26 | 26.26 | +0.19 (+0.73%) | 893,522 |
| 13 Jun 2024 | CNY | 26.01 | 26.5 | 25.87 | 26.07 | 26.07 | -0.12 (-0.46%) | 1,090,100 |
| 12 Jun 2024 | CNY | 25.6 | 26.25 | 25.32 | 26.19 | 26.19 | +0.57 (+2.22%) | 1,089,582 |
| 11 Jun 2024 | CNY | 25.51 | 25.63 | 24.4 | 25.62 | 25.62 | +0.45 (+1.79%) | 1,194,100 |
| 7 Jun 2024 | CNY | 24.5 | 25.55 | 24.5 | 25.17 | 25.17 | +0.66 (+2.69%) | 1,566,145 |
| 6 Jun 2024 | CNY | 26 | 26.88 | 24.3 | 24.51 | 24.51 | -1.54 (-5.91%) | 1,936,700 |
| 5 Jun 2024 | CNY | 26.1 | 26.97 | 25.4 | 26.05 | 26.05 | -0.18 (-0.69%) | 1,613,152 |
| 4 Jun 2024 | CNY | 27.86 | 28.05 | 26.06 | 26.23 | 26.23 | -1.92 (-6.82%) | 2,256,915 |
| 3 Jun 2024 | CNY | 29.1 | 29.88 | 27.68 | 28.15 | 28.15 | -1.23 (-4.19%) | 1,924,215 |
| 31 May 2024 | CNY | 28.97 | 30.2 | 28.97 | 29.38 | 29.38 | +0.41 (+1.42%) | 1,954,894 |
| 30 May 2024 | CNY | 29.34 | 29.6 | 28.68 | 28.97 | 28.97 | -0.54 (-1.83%) | 1,435,064 |
| 29 May 2024 | CNY | 28.54 | 29.55 | 28.48 | 29.51 | 29.51 | +0.97 (+3.40%) | 1,774,215 |
| 28 May 2024 | CNY | 28.59 | 28.59 | 28.07 | 28.54 | 28.54 | +0.01 (+0.04%) | 946,400 |
| 27 May 2024 | CNY | 29.16 | 29.16 | 27.62 | 28.53 | 28.53 | -0.02 (-0.07%) | 1,155,693 |
| 24 May 2024 | CNY | 29.35 | 29.48 | 28.51 | 28.55 | 28.55 | -0.81 (-2.76%) | 1,382,200 |
| 23 May 2024 | CNY | 29.86 | 30.19 | 29.31 | 29.36 | 29.36 | -0.55 (-1.84%) | 1,672,976 |
| 22 May 2024 | CNY | 29.55 | 30.26 | 29.55 | 29.91 | 29.91 | +0.03 (+0.10%) | 1,543,800 |
| 21 May 2024 | CNY | 29.18 | 30.5 | 28.97 | 29.88 | 29.88 | +0.43 (+1.46%) | 2,210,100 |
| 20 May 2024 | CNY | 29.87 | 30.5 | 29.31 | 29.45 | 29.45 | -0.29 (-0.98%) | 1,652,604 |
| 17 May 2024 | CNY | 28.87 | 30 | 28.51 | 29.74 | 29.74 | +1.08 (+3.77%) | 2,035,584 |
| 16 May 2024 | CNY | 28.65 | 29.07 | 28.44 | 28.66 | 28.66 | +0.29 (+1.02%) | 802,900 |
| 15 May 2024 | CNY | 28.65 | 29.23 | 28.2 | 28.37 | 28.37 | -0.23 (-0.80%) | 1,000,000 |
