| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 25.36 | 26.35 | 24 | 25.99 | 25.99 | -0.44 (-1.66%) | 21,996,902 |
| 20 Jun 2024 | CNY | 27.35 | 27.35 | 26.33 | 26.43 | 26.43 | -1.12 (-4.07%) | 16,968,648 |
| 19 Jun 2024 | CNY | 27.77 | 27.86 | 26.96 | 27.55 | 27.55 | -0.21 (-0.76%) | 7,055,806 |
| 18 Jun 2024 | CNY | 28.3 | 28.37 | 27.18 | 27.76 | 27.76 | -0.36 (-1.28%) | 11,063,757 |
| 17 Jun 2024 | CNY | 26.51 | 28.6 | 26.37 | 28.12 | 28.12 | +1.5 (+5.63%) | 19,526,762 |
| 14 Jun 2024 | CNY | 26.42 | 26.73 | 26.24 | 26.62 | 26.62 | 0.0 (0.0%) | 4,225,713 |
| 13 Jun 2024 | CNY | 26.46 | 26.87 | 26.18 | 26.62 | 26.62 | +0.25 (+0.95%) | 4,609,143 |
| 12 Jun 2024 | CNY | 26.51 | 26.87 | 26.23 | 26.37 | 26.37 | -0.34 (-1.27%) | 4,797,171 |
| 11 Jun 2024 | CNY | 26.25 | 26.9 | 26.05 | 26.71 | 26.71 | +0.35 (+1.33%) | 8,693,478 |
| 7 Jun 2024 | CNY | 26.9 | 27.2 | 26.32 | 26.36 | 26.36 | -0.6 (-2.23%) | 6,776,091 |
| 6 Jun 2024 | CNY | 27.63 | 27.88 | 26.7 | 26.96 | 26.96 | -0.66 (-2.39%) | 7,122,962 |
| 5 Jun 2024 | CNY | 27.03 | 27.88 | 27.03 | 27.62 | 27.62 | +0.51 (+1.88%) | 9,058,710 |
| 4 Jun 2024 | CNY | 27.02 | 27.21 | 26.56 | 27.11 | 27.11 | -0.02 (-0.07%) | 7,128,902 |
| 3 Jun 2024 | CNY | 26.91 | 27.25 | 26.52 | 27.13 | 27.13 | -0.07 (-0.26%) | 8,043,923 |
| 31 May 2024 | CNY | 27.58 | 27.58 | 26.94 | 27.2 | 27.2 | -0.2 (-0.73%) | 8,165,958 |
| 30 May 2024 | CNY | 27.05 | 27.59 | 26.89 | 27.4 | 27.4 | +0.19 (+0.70%) | 5,169,200 |
| 29 May 2024 | CNY | 27.58 | 27.58 | 26.87 | 27.21 | 27.21 | -0.27 (-0.98%) | 10,535,200 |
| 28 May 2024 | CNY | 28.28 | 28.34 | 27.4 | 27.48 | 27.48 | -0.42 (-1.51%) | 7,289,417 |
| 27 May 2024 | CNY | 27.8 | 28.38 | 27.31 | 27.9 | 27.9 | +0.1 (+0.36%) | 9,461,482 |
| 24 May 2024 | CNY | 28.27 | 28.3 | 27.58 | 27.8 | 27.8 | -0.37 (-1.31%) | 6,488,473 |
| 23 May 2024 | CNY | 28.52 | 28.83 | 27.87 | 28.17 | 28.17 | -0.6 (-2.09%) | 10,622,239 |
| 22 May 2024 | CNY | 28.56 | 28.93 | 28.2 | 28.77 | 28.77 | +0.05 (+0.17%) | 9,808,339 |
| 21 May 2024 | CNY | 28.82 | 30 | 28.41 | 28.72 | 28.72 | -0.44 (-1.51%) | 18,833,171 |
| 20 May 2024 | CNY | 26.91 | 29.34 | 26.8 | 29.16 | 29.16 | +2.39 (+8.93%) | 26,702,205 |
| 17 May 2024 | CNY | 27.07 | 27.39 | 26.63 | 26.77 | 26.77 | -0.32 (-1.18%) | 7,769,735 |
| 16 May 2024 | CNY | 26.92 | 27.52 | 26.51 | 27.09 | 27.09 | +0.37 (+1.38%) | 7,403,057 |
| 15 May 2024 | CNY | 27.31 | 27.38 | 26.65 | 26.72 | 26.72 | -0.56 (-2.05%) | 7,861,781 |
| 14 May 2024 | CNY | 27.3 | 27.55 | 26.63 | 27.28 | 27.28 | -0.02 (-0.07%) | 12,178,238 |
| 13 May 2024 | CNY | 26.3 | 28.09 | 26.1 | 27.3 | 27.3 | +0.94 (+3.57%) | 21,780,200 |
| 10 May 2024 | CNY | 25.32 | 26.46 | 25.3 | 26.36 | 26.36 | +1.08 (+4.27%) | 19,204,346 |
