| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 24.35 | 24.66 | 23.88 | 24.18 | 24.18 | -0.21 (-0.86%) | 7,524,776 |
| 24 Jun 2024 | CNY | 25.35 | 25.39 | 24.27 | 24.39 | 24.39 | -1.26 (-4.91%) | 1,726,400 |
| 21 Jun 2024 | CNY | 25.99 | 26.06 | 25.23 | 25.65 | 25.65 | -0.3 (-1.16%) | 964,150 |
| 20 Jun 2024 | CNY | 27.06 | 27.14 | 25.95 | 25.95 | 25.95 | -1.08 (-4.00%) | 1,719,870 |
| 19 Jun 2024 | CNY | 27.06 | 27.2 | 26.94 | 27.03 | 27.03 | -0.03 (-0.11%) | 1,228,802 |
| 18 Jun 2024 | CNY | 26.57 | 27.11 | 26.25 | 27.06 | 27.06 | +0.66 (+2.50%) | 1,538,542 |
| 17 Jun 2024 | CNY | 26.25 | 26.58 | 26.25 | 26.4 | 26.4 | -0.06 (-0.23%) | 1,109,150 |
| 14 Jun 2024 | CNY | 26.04 | 26.54 | 25.87 | 26.46 | 26.46 | +0.26 (+0.99%) | 1,270,930 |
| 13 Jun 2024 | CNY | 26.21 | 26.48 | 26.1 | 26.2 | 26.2 | -0.01 (-0.04%) | 1,096,550 |
| 12 Jun 2024 | CNY | 25.61 | 26.35 | 25.61 | 26.21 | 26.21 | +0.55 (+2.14%) | 1,339,700 |
| 11 Jun 2024 | CNY | 25.11 | 25.78 | 24.73 | 25.66 | 25.66 | +0.22 (+0.86%) | 1,406,040 |
| 7 Jun 2024 | CNY | 25.59 | 25.94 | 25.08 | 25.44 | 25.44 | +0.64 (+2.58%) | 1,636,850 |
| 6 Jun 2024 | CNY | 25.9 | 26.3 | 24.43 | 24.8 | 24.8 | -1.21 (-4.65%) | 2,369,606 |
| 5 Jun 2024 | CNY | 26.35 | 26.44 | 26 | 26.01 | 26.01 | -0.44 (-1.66%) | 1,140,430 |
| 4 Jun 2024 | CNY | 27.02 | 27.1 | 26.08 | 26.45 | 26.45 | -0.77 (-2.83%) | 1,829,100 |
| 3 Jun 2024 | CNY | 27.3 | 27.57 | 26.98 | 27.22 | 27.22 | -0.28 (-1.02%) | 1,364,450 |
| 31 May 2024 | CNY | 27.15 | 27.53 | 27.01 | 27.5 | 27.5 | +0.32 (+1.18%) | 1,214,000 |
| 30 May 2024 | CNY | 27.21 | 27.4 | 26.76 | 27.18 | 27.18 | +0.01 (+0.04%) | 1,142,800 |
| 29 May 2024 | CNY | 27.41 | 27.64 | 27.02 | 27.17 | 27.17 | +0.02 (+0.07%) | 1,239,350 |
| 28 May 2024 | CNY | 27.26 | 27.52 | 26.99 | 27.15 | 27.15 | -0.37 (-1.34%) | 1,226,930 |
| 27 May 2024 | CNY | 27.81 | 28.1 | 27.14 | 27.52 | 27.52 | -0.51 (-1.82%) | 1,551,500 |
| 24 May 2024 | CNY | 28.14 | 28.47 | 27.91 | 28.03 | 28.03 | -0.24 (-0.85%) | 1,145,100 |
| 23 May 2024 | CNY | 28.69 | 28.98 | 28.23 | 28.27 | 28.27 | -0.43 (-1.50%) | 1,587,480 |
| 22 May 2024 | CNY | 28.54 | 28.79 | 28.12 | 28.7 | 28.7 | +0.15 (+0.53%) | 1,321,500 |
| 21 May 2024 | CNY | 28.84 | 28.84 | 28.29 | 28.55 | 28.55 | -0.05 (-0.17%) | 1,170,200 |
| 20 May 2024 | CNY | 28.66 | 28.95 | 28.38 | 28.6 | 28.6 | -0.05 (-0.17%) | 1,440,300 |
| 17 May 2024 | CNY | 28.28 | 28.65 | 28.09 | 28.65 | 28.65 | +0.2 (+0.70%) | 1,454,300 |
| 16 May 2024 | CNY | 28.25 | 28.64 | 28.25 | 28.45 | 28.45 | +0.2 (+0.71%) | 1,401,842 |
| 15 May 2024 | CNY | 28.57 | 28.67 | 28.14 | 28.25 | 28.25 | -0.24 (-0.84%) | 1,284,990 |
| 14 May 2024 | CNY | 27.77 | 28.54 | 27.77 | 28.49 | 28.49 | +0.73 (+2.63%) | 1,840,200 |
