| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 25.59 | 26.58 | 25.51 | 26.48 | 26.48 | +0.88 (+3.44%) | 4,963,416 |
| 25 Jun 2024 | CNY | 25.73 | 25.97 | 25.43 | 25.6 | 25.6 | -0.12 (-0.47%) | 946,600 |
| 24 Jun 2024 | CNY | 26.51 | 27 | 25.66 | 25.72 | 25.72 | -1.01 (-3.78%) | 1,014,300 |
| 21 Jun 2024 | CNY | 26.69 | 27.19 | 26.54 | 26.73 | 26.73 | -0.05 (-0.19%) | 818,154 |
| 20 Jun 2024 | CNY | 27.05 | 27.47 | 26.75 | 26.78 | 26.78 | -0.28 (-1.03%) | 1,112,776 |
| 19 Jun 2024 | CNY | 27.79 | 27.79 | 27 | 27.06 | 27.06 | -0.6 (-2.17%) | 1,288,841 |
| 18 Jun 2024 | CNY | 27.53 | 27.9 | 27.37 | 27.66 | 27.66 | +0.13 (+0.47%) | 885,106 |
| 17 Jun 2024 | CNY | 27.73 | 27.85 | 27.4 | 27.53 | 27.53 | -0.01 (-0.04%) | 789,800 |
| 14 Jun 2024 | CNY | 27.81 | 27.96 | 27.39 | 27.54 | 27.54 | -0.31 (-1.11%) | 1,151,300 |
| 13 Jun 2024 | CNY | 28.09 | 28.38 | 27.31 | 27.85 | 27.85 | -0.2 (-0.71%) | 934,300 |
| 12 Jun 2024 | CNY | 28.2 | 28.41 | 27.96 | 28.05 | 28.05 | -0.15 (-0.53%) | 880,800 |
| 11 Jun 2024 | CNY | 27.65 | 28.33 | 27.56 | 28.2 | 28.2 | +0.29 (+1.04%) | 1,050,800 |
| 7 Jun 2024 | CNY | 27.96 | 28.26 | 27.6 | 27.91 | 27.91 | +0.01 (+0.04%) | 863,168 |
| 6 Jun 2024 | CNY | 28.82 | 29.05 | 27.72 | 27.9 | 27.9 | -0.95 (-3.29%) | 1,762,254 |
| 5 Jun 2024 | CNY | 28.49 | 29.65 | 28.37 | 28.85 | 28.85 | +0.36 (+1.26%) | 1,458,192 |
| 4 Jun 2024 | CNY | 28.31 | 28.68 | 28.14 | 28.49 | 28.49 | +0.14 (+0.49%) | 1,086,992 |
| 3 Jun 2024 | CNY | 29.33 | 29.4 | 28.2 | 28.35 | 28.35 | -0.97 (-3.31%) | 1,815,100 |
| 31 May 2024 | CNY | 28.75 | 29.58 | 28.75 | 29.32 | 29.32 | +0.32 (+1.10%) | 1,058,100 |
| 30 May 2024 | CNY | 28.99 | 29.28 | 28.73 | 29 | 29 | +0.01 (+0.03%) | 774,600 |
| 29 May 2024 | CNY | 28.86 | 29.21 | 28.77 | 28.99 | 28.99 | +0.07 (+0.24%) | 716,220 |
| 28 May 2024 | CNY | 29.17 | 29.49 | 28.82 | 28.92 | 28.92 | -0.36 (-1.23%) | 866,724 |
| 27 May 2024 | CNY | 29.05 | 29.28 | 28.33 | 29.28 | 29.28 | +0.38 (+1.31%) | 1,260,793 |
| 24 May 2024 | CNY | 29.36 | 29.38 | 28.8 | 28.9 | 28.9 | -0.48 (-1.63%) | 1,245,600 |
| 23 May 2024 | CNY | 29.91 | 29.91 | 29 | 29.38 | 29.38 | -0.53 (-1.77%) | 1,755,600 |
| 22 May 2024 | CNY | 29.46 | 30.65 | 29 | 29.91 | 29.91 | -1.08 (-3.48%) | 2,283,897 |
| 21 May 2024 | CNY | 31.5 | 31.88 | 30.7 | 30.99 | 30.99 | -0.18 (-0.58%) | 2,623,097 |
| 20 May 2024 | CNY | 31.14 | 31.35 | 30.81 | 31.17 | 31.17 | +0.06 (+0.19%) | 1,369,714 |
| 17 May 2024 | CNY | 30.61 | 31.16 | 30.56 | 31.11 | 31.11 | +0.22 (+0.71%) | 1,299,214 |
| 16 May 2024 | CNY | 31.65 | 31.65 | 30.58 | 30.89 | 30.89 | -0.43 (-1.37%) | 1,601,914 |
| 15 May 2024 | CNY | 31.26 | 31.54 | 30.9 | 31.32 | 31.32 | -0.09 (-0.29%) | 977,065 |
