| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 23.32 | 29.78 | 23.32 | 26.7 | 26.7 | -1.17 (-4.20%) | 12,252,112 |
| 26 Jun 2024 | CNY | 24.7 | 27.87 | 24.2 | 27.87 | 27.87 | +2.53 (+9.98%) | 9,613,644 |
| 25 Jun 2024 | CNY | 24.25 | 25.34 | 24.25 | 25.34 | 25.34 | +2.3 (+9.98%) | 2,402,300 |
| 24 Jun 2024 | CNY | 24 | 24 | 22.81 | 23.04 | 23.04 | -1.14 (-4.71%) | 1,910,900 |
| 21 Jun 2024 | CNY | 23.32 | 24.48 | 23.32 | 24.18 | 24.18 | -0.03 (-0.12%) | 1,772,300 |
| 20 Jun 2024 | CNY | 25.29 | 25.32 | 24 | 24.21 | 24.21 | -1.02 (-4.04%) | 2,919,665 |
| 19 Jun 2024 | CNY | 24.49 | 25.5 | 24.49 | 25.23 | 25.23 | +0.83 (+3.40%) | 4,339,200 |
| 18 Jun 2024 | CNY | 23.01 | 24.79 | 22.93 | 24.4 | 24.4 | +1.18 (+5.08%) | 3,527,988 |
| 17 Jun 2024 | CNY | 23.88 | 24.03 | 23.03 | 23.22 | 23.22 | -0.36 (-1.53%) | 1,603,000 |
| 14 Jun 2024 | CNY | 23.23 | 23.68 | 23.08 | 23.58 | 23.58 | +0.06 (+0.26%) | 1,123,588 |
| 13 Jun 2024 | CNY | 23.54 | 23.91 | 23.36 | 23.52 | 23.52 | -0.04 (-0.17%) | 1,323,712 |
| 12 Jun 2024 | CNY | 23.23 | 23.87 | 23.2 | 23.56 | 23.56 | +0.15 (+0.64%) | 1,666,712 |
| 11 Jun 2024 | CNY | 22.83 | 23.47 | 22.01 | 23.41 | 23.41 | +0.58 (+2.54%) | 1,874,898 |
| 7 Jun 2024 | CNY | 22.9 | 23.1 | 22.12 | 22.83 | 22.83 | +0.29 (+1.29%) | 1,961,930 |
| 6 Jun 2024 | CNY | 24.85 | 24.98 | 22.31 | 22.54 | 22.54 | -2.19 (-8.86%) | 3,941,724 |
| 5 Jun 2024 | CNY | 25.35 | 25.62 | 24.5 | 24.73 | 24.73 | -1.09 (-4.22%) | 3,099,500 |
| 4 Jun 2024 | CNY | 24 | 26.5 | 23.81 | 25.82 | 25.82 | +1.23 (+5.00%) | 5,583,000 |
| 3 Jun 2024 | CNY | 24.28 | 24.88 | 23.52 | 24.59 | 24.59 | +0.35 (+1.44%) | 3,199,400 |
| 31 May 2024 | CNY | 23.68 | 24.5 | 23.68 | 24.24 | 24.24 | +0.36 (+1.51%) | 2,352,600 |
| 30 May 2024 | CNY | 23.7 | 24.3 | 23.12 | 23.88 | 23.88 | -0.07 (-0.29%) | 2,405,700 |
| 29 May 2024 | CNY | 24.51 | 24.92 | 23.83 | 23.95 | 23.95 | -0.39 (-1.60%) | 3,172,312 |
| 28 May 2024 | CNY | 24.88 | 25.44 | 24.25 | 24.34 | 24.34 | -0.76 (-3.03%) | 3,805,928 |
| 27 May 2024 | CNY | 25 | 25.6 | 24.16 | 25.1 | 25.1 | -0.89 (-3.42%) | 4,960,050 |
| 24 May 2024 | CNY | 27.66 | 27.7 | 25.94 | 25.99 | 25.99 | -2.83 (-9.82%) | 6,969,100 |
| 23 May 2024 | CNY | 28.79 | 29.93 | 28.58 | 28.82 | 28.82 | +0.21 (+0.73%) | 9,429,538 |
| 22 May 2024 | CNY | 27.2 | 28.68 | 26.93 | 28.61 | 28.61 | +1.21 (+4.42%) | 7,700,200 |
| 21 May 2024 | CNY | 28.35 | 28.5 | 27.2 | 27.4 | 27.4 | -2.23 (-7.53%) | 8,028,302 |
| 20 May 2024 | CNY | 28.25 | 31 | 28.25 | 29.63 | 29.63 | +1.39 (+4.92%) | 14,357,888 |
| 17 May 2024 | CNY | 26.05 | 28.24 | 24.88 | 28.24 | 28.24 | +2.57 (+10.01%) | 10,428,016 |
| 16 May 2024 | CNY | 25.67 | 27.45 | 25.67 | 25.67 | 25.67 | -2.85 (-9.99%) | 11,962,154 |
