| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 22.76 | 23.74 | 22.59 | 23.55 | 23.55 | +0.86 (+3.79%) | 8,437,801 |
| 20 Jun 2024 | CNY | 23.4 | 23.5 | 22.64 | 22.69 | 22.69 | -0.72 (-3.08%) | 9,068,034 |
| 19 Jun 2024 | CNY | 24.16 | 24.16 | 23.4 | 23.41 | 23.41 | -0.79 (-3.26%) | 6,716,515 |
| 18 Jun 2024 | CNY | 24.11 | 24.45 | 23.97 | 24.2 | 24.2 | +0.05 (+0.21%) | 6,439,439 |
| 17 Jun 2024 | CNY | 23.47 | 24.58 | 23.47 | 24.15 | 24.15 | +0.53 (+2.24%) | 8,724,523 |
| 14 Jun 2024 | CNY | 23.51 | 23.8 | 23.38 | 23.62 | 23.62 | -0.05 (-0.21%) | 4,360,596 |
| 13 Jun 2024 | CNY | 23.59 | 23.82 | 23.47 | 23.67 | 23.67 | +0.08 (+0.34%) | 4,284,609 |
| 12 Jun 2024 | CNY | 23.58 | 23.94 | 23.33 | 23.59 | 23.59 | -0.17 (-0.72%) | 5,118,884 |
| 11 Jun 2024 | CNY | 23.26 | 23.87 | 23.11 | 23.76 | 23.76 | +0.31 (+1.32%) | 7,733,325 |
| 7 Jun 2024 | CNY | 24 | 24.19 | 23.26 | 23.45 | 23.45 | -0.37 (-1.55%) | 8,497,102 |
| 6 Jun 2024 | CNY | 24.01 | 24.37 | 23.73 | 23.82 | 23.82 | -0.2 (-0.83%) | 9,355,108 |
| 5 Jun 2024 | CNY | 24.83 | 24.88 | 24 | 24.02 | 24.02 | -0.8 (-3.22%) | 10,219,361 |
| 4 Jun 2024 | CNY | 24.31 | 24.91 | 24.12 | 24.82 | 24.82 | +0.51 (+2.10%) | 7,499,913 |
| 3 Jun 2024 | CNY | 24.47 | 24.57 | 24.06 | 24.31 | 24.31 | -0.16 (-0.65%) | 7,453,156 |
| 31 May 2024 | CNY | 24.71 | 24.84 | 24.47 | 24.47 | 24.47 | -0.27 (-1.09%) | 6,379,046 |
| 30 May 2024 | CNY | 25.25 | 25.5 | 24.67 | 24.74 | 24.74 | -0.42 (-1.67%) | 10,238,508 |
| 29 May 2024 | CNY | 24.75 | 25.37 | 24.61 | 25.16 | 25.16 | +0.17 (+0.68%) | 17,594,663 |
| 28 May 2024 | CNY | 24.4 | 25.44 | 24.38 | 24.99 | 24.99 | +1.01 (+4.21%) | 28,645,457 |
| 27 May 2024 | CNY | 23.5 | 24.12 | 23.25 | 23.98 | 23.98 | +0.42 (+1.78%) | 12,322,504 |
| 24 May 2024 | CNY | 23.63 | 24.06 | 23.4 | 23.56 | 23.56 | -0.26 (-1.09%) | 10,299,972 |
| 23 May 2024 | CNY | 24.35 | 24.54 | 23.79 | 23.82 | 23.82 | -0.69 (-2.82%) | 12,361,107 |
| 22 May 2024 | CNY | 24.39 | 25.04 | 24.08 | 24.51 | 24.51 | +0.12 (+0.49%) | 11,388,309 |
| 21 May 2024 | CNY | 24.71 | 24.79 | 24.25 | 24.39 | 24.39 | -0.37 (-1.49%) | 12,890,763 |
| 20 May 2024 | CNY | 23.17 | 25.06 | 23.17 | 24.76 | 24.76 | +1.47 (+6.31%) | 28,535,522 |
| 17 May 2024 | CNY | 22.9 | 23.3 | 22.7 | 23.29 | 23.29 | +0.27 (+1.17%) | 13,904,370 |
| 16 May 2024 | CNY | 22.91 | 23.5 | 22.91 | 23.02 | 23.02 | +0.08 (+0.35%) | 11,946,629 |
| 15 May 2024 | CNY | 23.59 | 23.91 | 22.88 | 22.94 | 22.94 | -0.38 (-1.63%) | 12,021,561 |
| 14 May 2024 | CNY | 23.05 | 23.55 | 22.7 | 23.32 | 23.32 | +0.31 (+1.35%) | 19,701,004 |
| 13 May 2024 | CNY | 22.25 | 23.77 | 22.25 | 23.01 | 23.01 | +0.77 (+3.46%) | 26,980,098 |
| 10 May 2024 | CNY | 21.78 | 22.42 | 21.77 | 22.24 | 22.24 | +0.39 (+1.78%) | 14,507,907 |
