| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 23.67 | 24.6 | 23.42 | 24.59 | 24.59 | +0.92 (+3.89%) | 9,807,389 |
| 25 Jun 2024 | CNY | 24.04 | 24.18 | 23.4 | 23.67 | 23.67 | -0.37 (-1.54%) | 5,471,108 |
| 24 Jun 2024 | CNY | 24.99 | 25 | 24 | 24.04 | 24.04 | -1.07 (-4.26%) | 6,546,129 |
| 21 Jun 2024 | CNY | 25.21 | 25.32 | 24.88 | 25.11 | 25.11 | -0.1 (-0.40%) | 3,863,466 |
| 20 Jun 2024 | CNY | 25.75 | 25.88 | 25.19 | 25.21 | 25.21 | -0.77 (-2.96%) | 6,816,101 |
| 19 Jun 2024 | CNY | 26.29 | 26.49 | 25.9 | 25.98 | 25.98 | -0.01 (-0.04%) | 6,632,523 |
| 18 Jun 2024 | CNY | 25.63 | 26.09 | 25.51 | 25.99 | 25.99 | +0.39 (+1.52%) | 6,828,658 |
| 17 Jun 2024 | CNY | 25.58 | 25.87 | 25.42 | 25.6 | 25.6 | +0.01 (+0.04%) | 4,715,327 |
| 14 Jun 2024 | CNY | 25.3 | 25.66 | 25.23 | 25.59 | 25.59 | +0.16 (+0.63%) | 4,996,869 |
| 13 Jun 2024 | CNY | 25.6 | 25.75 | 25.31 | 25.43 | 25.43 | -0.12 (-0.47%) | 4,808,661 |
| 12 Jun 2024 | CNY | 25.63 | 25.76 | 25.42 | 25.55 | 25.55 | +0.02 (+0.08%) | 4,878,811 |
| 11 Jun 2024 | CNY | 25.17 | 25.58 | 24.85 | 25.53 | 25.53 | +0.36 (+1.43%) | 6,061,715 |
| 7 Jun 2024 | CNY | 25.07 | 25.41 | 24.87 | 25.17 | 25.17 | +0.1 (+0.40%) | 5,086,522 |
| 6 Jun 2024 | CNY | 25.9 | 26.02 | 25.01 | 25.07 | 25.07 | -0.89 (-3.43%) | 9,008,014 |
| 5 Jun 2024 | CNY | 25.62 | 26.71 | 25.62 | 25.96 | 25.96 | +0.35 (+1.37%) | 9,876,960 |
| 4 Jun 2024 | CNY | 25.35 | 25.64 | 25.2 | 25.61 | 25.61 | +0.16 (+0.63%) | 4,786,668 |
| 3 Jun 2024 | CNY | 25.61 | 26.01 | 25.27 | 25.45 | 25.45 | -0.2 (-0.78%) | 6,581,314 |
| 31 May 2024 | CNY | 25.18 | 25.9 | 25.09 | 25.65 | 25.65 | -1.12 (-4.18%) | 12,851,700 |
| 30 May 2024 | CNY | 26.5 | 26.92 | 26.26 | 26.77 | 26.77 | +0.07 (+0.26%) | 4,937,499 |
| 29 May 2024 | CNY | 27.12 | 27.42 | 26.51 | 26.7 | 26.7 | -0.05 (-0.19%) | 5,008,100 |
| 28 May 2024 | CNY | 26.79 | 27.15 | 26.52 | 26.75 | 26.75 | 0.0 (0.0%) | 5,229,728 |
| 27 May 2024 | CNY | 26.5 | 26.76 | 25.92 | 26.75 | 26.75 | +0.25 (+0.94%) | 6,337,659 |
| 24 May 2024 | CNY | 27.05 | 27.15 | 26.45 | 26.5 | 26.5 | -0.51 (-1.89%) | 7,170,805 |
| 23 May 2024 | CNY | 27.38 | 27.5 | 26.97 | 27.01 | 27.01 | -0.37 (-1.35%) | 7,406,424 |
| 22 May 2024 | CNY | 27.56 | 27.71 | 27.28 | 27.38 | 27.38 | -0.24 (-0.87%) | 6,153,003 |
| 21 May 2024 | CNY | 27.99 | 28.08 | 27.47 | 27.62 | 27.62 | -0.36 (-1.29%) | 5,052,018 |
| 20 May 2024 | CNY | 27.58 | 28.3 | 27.58 | 27.98 | 27.98 | +0.18 (+0.65%) | 6,857,139 |
| 17 May 2024 | CNY | 27.5 | 27.83 | 27.21 | 27.8 | 27.8 | +0.5 (+1.83%) | 7,381,141 |
| 16 May 2024 | CNY | 27.51 | 27.9 | 27.24 | 27.3 | 27.3 | -0.14 (-0.51%) | 6,501,379 |
| 15 May 2024 | CNY | 27.75 | 27.91 | 27.3 | 27.44 | 27.44 | -0.36 (-1.29%) | 6,074,000 |
