| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 25.25 | 25.28 | 24.51 | 24.92 | 24.92 | -0.32 (-1.27%) | 18,667,672 |
| 25 Jun 2024 | CNY | 24.71 | 25.48 | 24.71 | 25.24 | 25.24 | +0.38 (+1.53%) | 5,865,650 |
| 24 Jun 2024 | CNY | 24.91 | 25.23 | 24.66 | 24.86 | 24.86 | -0.21 (-0.84%) | 6,392,654 |
| 21 Jun 2024 | CNY | 24.73 | 25.25 | 24.63 | 25.07 | 25.07 | +0.18 (+0.72%) | 6,153,708 |
| 20 Jun 2024 | CNY | 25.3 | 25.45 | 24.73 | 24.89 | 24.89 | -0.56 (-2.20%) | 10,058,175 |
| 19 Jun 2024 | CNY | 25.98 | 26.26 | 25.26 | 25.45 | 25.45 | -0.33 (-1.28%) | 6,961,712 |
| 18 Jun 2024 | CNY | 25.88 | 25.98 | 25.5 | 25.78 | 25.78 | -0.09 (-0.35%) | 6,457,286 |
| 17 Jun 2024 | CNY | 26.05 | 26.51 | 25.76 | 25.87 | 25.87 | -0.23 (-0.88%) | 7,906,374 |
| 14 Jun 2024 | CNY | 26.1 | 26.45 | 25.9 | 26.1 | 26.1 | -0.13 (-0.50%) | 6,017,326 |
| 13 Jun 2024 | CNY | 26.09 | 26.96 | 26.07 | 26.23 | 26.23 | +0.03 (+0.11%) | 8,850,762 |
| 12 Jun 2024 | CNY | 26.51 | 26.66 | 25.7 | 26.2 | 26.2 | -0.29 (-1.09%) | 9,562,918 |
| 11 Jun 2024 | CNY | 26.11 | 26.92 | 25.95 | 26.49 | 26.49 | +0.19 (+0.72%) | 14,071,385 |
| 7 Jun 2024 | CNY | 26.5 | 26.53 | 25.85 | 26.3 | 26.3 | -0.04 (-0.15%) | 10,946,119 |
| 6 Jun 2024 | CNY | 25.42 | 26.7 | 25.35 | 26.34 | 26.34 | +1.02 (+4.03%) | 14,337,672 |
| 5 Jun 2024 | CNY | 26 | 26.13 | 25.32 | 25.32 | 25.32 | -0.75 (-2.88%) | 7,958,200 |
| 4 Jun 2024 | CNY | 25.4 | 26.2 | 25.34 | 26.07 | 26.07 | +0.55 (+2.16%) | 8,529,703 |
| 3 Jun 2024 | CNY | 25.4 | 26.14 | 25.14 | 25.52 | 25.52 | +0.11 (+0.43%) | 8,062,727 |
| 31 May 2024 | CNY | 25.76 | 26.4 | 25.35 | 25.41 | 25.41 | -0.32 (-1.24%) | 10,563,244 |
| 30 May 2024 | CNY | 26 | 26.3 | 25.64 | 25.73 | 25.73 | -0.42 (-1.61%) | 6,661,876 |
| 29 May 2024 | CNY | 25.63 | 26.34 | 25.6 | 26.15 | 26.15 | +0.32 (+1.24%) | 8,997,403 |
| 28 May 2024 | CNY | 25.91 | 26.23 | 25.53 | 25.83 | 25.83 | -0.18 (-0.69%) | 8,348,605 |
| 27 May 2024 | CNY | 26.11 | 26.68 | 25.68 | 26.01 | 26.01 | 0.0 (0.0%) | 13,691,375 |
| 24 May 2024 | CNY | 25.48 | 26.18 | 25.44 | 26.01 | 26.01 | +0.41 (+1.60%) | 10,560,873 |
| 23 May 2024 | CNY | 25.78 | 26.02 | 25.43 | 25.6 | 25.6 | -0.13 (-0.51%) | 7,681,902 |
| 22 May 2024 | CNY | 26.46 | 26.55 | 25.7 | 25.73 | 25.73 | -0.67 (-2.54%) | 7,744,915 |
| 21 May 2024 | CNY | 26 | 26.68 | 25.86 | 26.4 | 26.4 | +0.3 (+1.15%) | 9,145,996 |
| 20 May 2024 | CNY | 26.04 | 26.24 | 25.34 | 26.1 | 26.1 | -0.16 (-0.61%) | 14,940,932 |
| 17 May 2024 | CNY | 26.92 | 27.08 | 25.91 | 26.26 | 26.26 | -0.67 (-2.49%) | 15,116,726 |
| 16 May 2024 | CNY | 27.36 | 27.74 | 26.8 | 26.93 | 26.93 | -0.63 (-2.29%) | 13,228,251 |
| 15 May 2024 | CNY | 27.57 | 27.88 | 26.95 | 27.56 | 27.56 | +0.16 (+0.58%) | 10,006,202 |
