| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 24.58 | 26.44 | 24.45 | 26.41 | 26.41 | +1.83 (+7.45%) | 12,818,042 |
| 25 Jun 2024 | CNY | 24.99 | 25.49 | 23.99 | 24.58 | 24.58 | -0.51 (-2.03%) | 4,596,243 |
| 24 Jun 2024 | CNY | 25.46 | 26.04 | 24.99 | 25.09 | 25.09 | -0.74 (-2.86%) | 3,451,466 |
| 21 Jun 2024 | CNY | 25.61 | 26.01 | 25.28 | 25.83 | 25.83 | +0.3 (+1.18%) | 2,311,594 |
| 20 Jun 2024 | CNY | 25.6 | 26.15 | 25.5 | 25.53 | 25.53 | -0.26 (-1.01%) | 2,329,555 |
| 19 Jun 2024 | CNY | 26.3 | 26.72 | 25.52 | 25.79 | 25.79 | -0.76 (-2.86%) | 4,631,302 |
| 18 Jun 2024 | CNY | 26.59 | 27.27 | 26.43 | 26.55 | 26.55 | -0.2 (-0.75%) | 2,294,580 |
| 17 Jun 2024 | CNY | 26.5 | 26.95 | 26.18 | 26.75 | 26.75 | +0.1 (+0.38%) | 3,103,552 |
| 14 Jun 2024 | CNY | 26.85 | 27.06 | 26.51 | 26.65 | 26.65 | -0.18 (-0.67%) | 2,068,016 |
| 13 Jun 2024 | CNY | 26.68 | 27.07 | 26.43 | 26.83 | 26.83 | +0.18 (+0.68%) | 2,423,695 |
| 12 Jun 2024 | CNY | 27.15 | 27.48 | 26.54 | 26.65 | 26.65 | -0.5 (-1.84%) | 2,153,300 |
| 11 Jun 2024 | CNY | 26.6 | 27.33 | 26.33 | 27.15 | 27.15 | +0.58 (+2.18%) | 2,709,000 |
| 7 Jun 2024 | CNY | 27.12 | 27.54 | 26.45 | 26.57 | 26.57 | -0.28 (-1.04%) | 3,233,249 |
| 6 Jun 2024 | CNY | 27.72 | 27.95 | 26.72 | 26.85 | 26.85 | -0.91 (-3.28%) | 5,648,804 |
| 5 Jun 2024 | CNY | 28.2 | 28.31 | 27.64 | 27.76 | 27.76 | -0.54 (-1.91%) | 2,743,600 |
| 4 Jun 2024 | CNY | 27.41 | 28.5 | 27.01 | 28.3 | 28.3 | +0.86 (+3.13%) | 3,461,947 |
| 3 Jun 2024 | CNY | 27.87 | 27.88 | 27 | 27.44 | 27.44 | -0.43 (-1.54%) | 6,483,551 |
| 31 May 2024 | CNY | 27.7 | 28.22 | 27.39 | 27.87 | 27.87 | +0.35 (+1.27%) | 3,565,722 |
| 30 May 2024 | CNY | 28.22 | 28.26 | 27.39 | 27.52 | 27.52 | -0.3 (-1.08%) | 3,458,482 |
| 29 May 2024 | CNY | 27.16 | 28.1 | 27 | 27.82 | 27.82 | +0.7 (+2.58%) | 5,096,882 |
| 28 May 2024 | CNY | 26.7 | 27.79 | 26.62 | 27.12 | 27.12 | +0.15 (+0.56%) | 6,266,419 |
| 27 May 2024 | CNY | 26.72 | 27.15 | 25.83 | 26.97 | 26.97 | +0.49 (+1.85%) | 5,303,268 |
| 24 May 2024 | CNY | 25.5 | 27.19 | 25.31 | 26.48 | 26.48 | +0.83 (+3.24%) | 9,439,416 |
| 23 May 2024 | CNY | 25 | 25.8 | 24.68 | 25.65 | 25.65 | +0.72 (+2.89%) | 6,953,506 |
| 22 May 2024 | CNY | 24.9 | 25.09 | 24.53 | 24.93 | 24.93 | +0.12 (+0.48%) | 4,876,900 |
| 21 May 2024 | CNY | 24.5 | 25.05 | 23.97 | 24.81 | 24.81 | +0.27 (+1.10%) | 4,978,842 |
| 20 May 2024 | CNY | 23.5 | 24.68 | 23.39 | 24.54 | 24.54 | +1.04 (+4.43%) | 4,987,825 |
| 17 May 2024 | CNY | 23.65 | 23.85 | 23.2 | 23.5 | 23.5 | -0.16 (-0.68%) | 2,327,600 |
| 16 May 2024 | CNY | 23.69 | 24.07 | 23.33 | 23.66 | 23.66 | +0.08 (+0.34%) | 2,863,392 |
| 15 May 2024 | CNY | 24.31 | 24.31 | 23.5 | 23.58 | 23.58 | -0.52 (-2.16%) | 1,982,124 |
