| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 24 | 24.1 | 23.2 | 23.21 | 23.21 | -0.49 (-2.07%) | 3,302,020 |
| 26 Jun 2024 | CNY | 22.12 | 23.73 | 21.82 | 23.7 | 23.7 | +1.58 (+7.14%) | 4,318,500 |
| 25 Jun 2024 | CNY | 22.96 | 23.24 | 21.84 | 22.12 | 22.12 | -0.85 (-3.70%) | 4,749,800 |
| 24 Jun 2024 | CNY | 24.12 | 24.13 | 22.9 | 22.97 | 22.97 | -1.32 (-5.43%) | 3,509,300 |
| 21 Jun 2024 | CNY | 24 | 24.44 | 23.58 | 24.29 | 24.29 | -0.07 (-0.29%) | 2,519,400 |
| 20 Jun 2024 | CNY | 24.92 | 25.17 | 24.33 | 24.36 | 24.36 | -0.73 (-2.91%) | 2,061,515 |
| 19 Jun 2024 | CNY | 25.43 | 25.66 | 24.78 | 25.09 | 25.09 | -0.21 (-0.83%) | 2,685,900 |
| 18 Jun 2024 | CNY | 25.45 | 25.68 | 25.03 | 25.3 | 25.3 | -0.04 (-0.16%) | 3,483,134 |
| 17 Jun 2024 | CNY | 24.83 | 25.7 | 24.36 | 25.34 | 25.34 | +0.51 (+2.05%) | 5,141,900 |
| 14 Jun 2024 | CNY | 24.86 | 24.99 | 24.52 | 24.83 | 24.83 | -0.1 (-0.40%) | 2,191,628 |
| 13 Jun 2024 | CNY | 24.9 | 25.24 | 24.7 | 24.93 | 24.93 | +0.13 (+0.52%) | 3,168,769 |
| 12 Jun 2024 | CNY | 24.33 | 25.3 | 24.33 | 24.8 | 24.8 | +0.5 (+2.06%) | 4,415,100 |
| 11 Jun 2024 | CNY | 23.34 | 24.33 | 22.91 | 24.3 | 24.3 | +0.91 (+3.89%) | 3,634,393 |
| 7 Jun 2024 | CNY | 23.27 | 23.7 | 23.04 | 23.39 | 23.39 | +0.36 (+1.56%) | 2,918,100 |
| 6 Jun 2024 | CNY | 24.28 | 24.94 | 22.82 | 23.03 | 23.03 | -1.17 (-4.83%) | 5,424,767 |
| 5 Jun 2024 | CNY | 24.69 | 24.99 | 24.2 | 24.2 | 24.2 | -0.59 (-2.38%) | 3,011,500 |
| 4 Jun 2024 | CNY | 25.59 | 25.59 | 24.45 | 24.79 | 24.79 | -1 (-3.88%) | 5,365,392 |
| 3 Jun 2024 | CNY | 25.55 | 25.99 | 25.24 | 25.79 | 25.79 | +0.09 (+0.35%) | 4,951,767 |
| 31 May 2024 | CNY | 26 | 26.34 | 25.6 | 25.7 | 25.7 | -0.22 (-0.85%) | 6,387,135 |
| 30 May 2024 | CNY | 24.53 | 26.6 | 24.38 | 25.92 | 25.92 | +1.12 (+4.52%) | 8,837,944 |
| 29 May 2024 | CNY | 24.42 | 24.98 | 24.33 | 24.8 | 24.8 | +0.23 (+0.94%) | 1,855,600 |
| 28 May 2024 | CNY | 24.66 | 24.98 | 24.24 | 24.57 | 24.57 | +0.04 (+0.16%) | 2,682,700 |
| 27 May 2024 | CNY | 24.24 | 24.55 | 23.55 | 24.53 | 24.53 | +0.18 (+0.74%) | 2,692,378 |
| 24 May 2024 | CNY | 24.8 | 25.15 | 24.35 | 24.35 | 24.35 | -0.54 (-2.17%) | 2,718,600 |
| 23 May 2024 | CNY | 25.32 | 25.85 | 24.83 | 24.89 | 24.89 | -0.62 (-2.43%) | 3,529,460 |
| 22 May 2024 | CNY | 25 | 25.56 | 24.87 | 25.51 | 25.51 | +0.44 (+1.76%) | 2,911,292 |
| 21 May 2024 | CNY | 24.9 | 25.26 | 24.52 | 25.07 | 25.07 | +0.12 (+0.48%) | 2,571,600 |
| 20 May 2024 | CNY | 24.81 | 25.29 | 24.81 | 24.95 | 24.95 | +0.24 (+0.97%) | 2,533,900 |
| 17 May 2024 | CNY | 24.37 | 24.71 | 24.16 | 24.71 | 24.71 | +0.35 (+1.44%) | 2,356,300 |
| 16 May 2024 | CNY | 24.31 | 24.76 | 24.22 | 24.36 | 24.36 | +0.05 (+0.21%) | 1,891,779 |
