| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 24.38 | 25.53 | 24.2 | 24.89 | 24.89 | +0.07 (+0.28%) | 13,933,800 |
| 27 Jun 2024 | CNY | 24.4 | 26 | 23.88 | 24.82 | 24.82 | +0.43 (+1.76%) | 7,960,650 |
| 26 Jun 2024 | CNY | 22.87 | 24.45 | 22.87 | 24.39 | 24.39 | +1.26 (+5.45%) | 4,494,030 |
| 25 Jun 2024 | CNY | 23.2 | 23.8 | 22.82 | 23.13 | 23.13 | +0.22 (+0.96%) | 3,831,420 |
| 24 Jun 2024 | CNY | 23.6 | 24.15 | 22.78 | 22.91 | 22.91 | -1.27 (-5.25%) | 5,226,480 |
| 21 Jun 2024 | CNY | 24.88 | 25.4 | 24.18 | 24.18 | 24.18 | -1.88 (-7.21%) | 8,628,420 |
| 20 Jun 2024 | CNY | 27.2 | 28.2 | 25.63 | 26.06 | 26.06 | +0.63 (+2.48%) | 11,616,310 |
| 19 Jun 2024 | CNY | 25.7 | 26.05 | 25.13 | 25.43 | 25.43 | -0.37 (-1.43%) | 3,274,290 |
| 18 Jun 2024 | CNY | 25.45 | 25.91 | 25.3 | 25.8 | 25.8 | +0.33 (+1.30%) | 3,724,690 |
| 17 Jun 2024 | CNY | 24.75 | 25.95 | 24.22 | 25.47 | 25.47 | +1.02 (+4.17%) | 6,668,824 |
| 14 Jun 2024 | CNY | 23.5 | 24.62 | 23.36 | 24.45 | 24.45 | +0.85 (+3.60%) | 5,195,600 |
| 13 Jun 2024 | CNY | 23.86 | 23.89 | 23.55 | 23.6 | 23.6 | -0.19 (-0.80%) | 3,126,080 |
| 12 Jun 2024 | CNY | 23.35 | 23.89 | 23.26 | 23.79 | 23.79 | +0.2 (+0.85%) | 3,642,135 |
| 11 Jun 2024 | CNY | 23.12 | 23.59 | 21.51 | 23.59 | 23.59 | +0.33 (+1.42%) | 4,131,950 |
| 7 Jun 2024 | CNY | 22.58 | 23.49 | 22.58 | 23.26 | 23.26 | +0.75 (+3.33%) | 3,531,300 |
| 6 Jun 2024 | CNY | 24.1 | 24.58 | 22.34 | 22.51 | 22.51 | -1.63 (-6.75%) | 5,328,700 |
| 5 Jun 2024 | CNY | 24 | 24.66 | 23.4 | 24.14 | 24.14 | +0.15 (+0.63%) | 3,764,100 |
| 4 Jun 2024 | CNY | 25.6 | 25.87 | 23.88 | 23.99 | 23.99 | -1.61 (-6.29%) | 6,121,550 |
| 3 Jun 2024 | CNY | 26 | 26.17 | 25.36 | 25.6 | 25.6 | -0.51 (-1.95%) | 3,390,420 |
| 31 May 2024 | CNY | 26.01 | 26.33 | 25.68 | 26.11 | 26.11 | +0.28 (+1.08%) | 3,332,500 |
| 30 May 2024 | CNY | 25.65 | 26.2 | 25.38 | 25.83 | 25.83 | +0.03 (+0.12%) | 3,574,930 |
| 29 May 2024 | CNY | 26.14 | 26.29 | 25.65 | 25.8 | 25.8 | -0.33 (-1.26%) | 3,397,390 |
| 28 May 2024 | CNY | 25.26 | 26.65 | 25.26 | 26.13 | 26.13 | +0.64 (+2.51%) | 6,266,110 |
| 27 May 2024 | CNY | 25.09 | 25.51 | 24.48 | 25.49 | 25.49 | +0.38 (+1.51%) | 4,110,740 |
| 24 May 2024 | CNY | 25.7 | 25.88 | 24.99 | 25.11 | 25.11 | -0.28 (-1.10%) | 4,084,550 |
| 23 May 2024 | CNY | 26.1 | 26.18 | 25.26 | 25.39 | 25.39 | -0.85 (-3.24%) | 5,535,150 |
| 22 May 2024 | CNY | 25.97 | 26.5 | 25.93 | 26.24 | 26.24 | +0.29 (+1.12%) | 5,471,590 |
| 21 May 2024 | CNY | 26 | 26.3 | 25.63 | 25.95 | 25.95 | -0.25 (-0.95%) | 5,152,500 |
| 20 May 2024 | CNY | 25.1 | 26.5 | 25.1 | 26.2 | 26.2 | +0.91 (+3.60%) | 8,064,490 |
| 17 May 2024 | CNY | 24.66 | 25.36 | 24.31 | 25.29 | 25.29 | +0.45 (+1.81%) | 6,554,798 |
