| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 22.74 | 22.95 | 22.25 | 22.6 | 22.6 | +0.3 (+1.35%) | 4,253,874 |
| 24 Jun 2024 | CNY | 22.8 | 22.81 | 22.15 | 22.3 | 22.3 | -0.45 (-1.98%) | 4,459,570 |
| 21 Jun 2024 | CNY | 22.74 | 22.97 | 22.27 | 22.75 | 22.75 | 0.0 (0.0%) | 6,774,770 |
| 20 Jun 2024 | CNY | 23.07 | 23.34 | 22.66 | 22.75 | 22.75 | -0.3 (-1.30%) | 4,115,945 |
| 19 Jun 2024 | CNY | 23.23 | 23.44 | 23.05 | 23.05 | 23.05 | -0.2 (-0.86%) | 3,640,255 |
| 18 Jun 2024 | CNY | 23.5 | 23.66 | 23.15 | 23.25 | 23.25 | -0.2 (-0.85%) | 3,178,394 |
| 17 Jun 2024 | CNY | 23.8 | 23.89 | 23.39 | 23.45 | 23.45 | -0.47 (-1.96%) | 4,970,936 |
| 14 Jun 2024 | CNY | 23.18 | 23.99 | 23.18 | 23.92 | 23.92 | +0.76 (+3.28%) | 5,793,856 |
| 13 Jun 2024 | CNY | 23.79 | 23.79 | 23.03 | 23.16 | 23.16 | -0.65 (-2.73%) | 6,567,400 |
| 12 Jun 2024 | CNY | 23.79 | 24.48 | 23.7 | 23.81 | 23.81 | +0.03 (+0.13%) | 5,071,465 |
| 11 Jun 2024 | CNY | 23.8 | 24.04 | 23.52 | 23.78 | 23.78 | -0.02 (-0.08%) | 4,498,300 |
| 7 Jun 2024 | CNY | 23.79 | 24 | 23.55 | 23.8 | 23.8 | +0.07 (+0.29%) | 4,178,937 |
| 6 Jun 2024 | CNY | 24.18 | 24.39 | 23.5 | 23.73 | 23.73 | -0.43 (-1.78%) | 6,156,429 |
| 5 Jun 2024 | CNY | 24.84 | 25.04 | 24.16 | 24.16 | 24.16 | -0.88 (-3.51%) | 5,383,950 |
| 4 Jun 2024 | CNY | 24.65 | 25.12 | 24.4 | 25.04 | 25.04 | +0.37 (+1.50%) | 5,418,708 |
| 3 Jun 2024 | CNY | 24.56 | 24.93 | 24.2 | 24.67 | 24.67 | +0.36 (+1.48%) | 6,118,446 |
| 31 May 2024 | CNY | 24.41 | 24.71 | 24.28 | 24.31 | 24.31 | -0.1 (-0.41%) | 4,195,800 |
| 30 May 2024 | CNY | 24.07 | 24.69 | 23.97 | 24.41 | 24.41 | +0.12 (+0.49%) | 4,961,400 |
| 29 May 2024 | CNY | 23.72 | 24.5 | 23.58 | 24.29 | 24.29 | +0.37 (+1.55%) | 5,580,267 |
| 28 May 2024 | CNY | 24.31 | 24.45 | 23.8 | 23.92 | 23.92 | -0.41 (-1.69%) | 4,586,359 |
| 27 May 2024 | CNY | 23.75 | 24.33 | 23.48 | 24.33 | 24.33 | +0.85 (+3.62%) | 7,662,538 |
| 24 May 2024 | CNY | 23.74 | 24.07 | 23.38 | 23.48 | 23.48 | -0.27 (-1.14%) | 6,243,462 |
| 23 May 2024 | CNY | 24.75 | 24.79 | 23.58 | 23.75 | 23.75 | -1.02 (-4.12%) | 13,278,505 |
| 22 May 2024 | CNY | 26.13 | 26.15 | 24.64 | 24.77 | 24.77 | -1.4 (-5.35%) | 13,456,336 |
| 21 May 2024 | CNY | 25.89 | 26.25 | 25.36 | 26.17 | 26.17 | +0.2 (+0.77%) | 7,197,000 |
| 20 May 2024 | CNY | 25.95 | 26.2 | 25.75 | 25.97 | 25.97 | +0.02 (+0.08%) | 5,391,795 |
| 17 May 2024 | CNY | 26.05 | 26.36 | 25.68 | 25.95 | 25.95 | -0.06 (-0.23%) | 5,742,734 |
| 16 May 2024 | CNY | 26.02 | 26.38 | 25.78 | 26.01 | 26.01 | -0.14 (-0.54%) | 5,308,388 |
| 15 May 2024 | CNY | 26.85 | 26.95 | 26.12 | 26.15 | 26.15 | -0.85 (-3.15%) | 5,955,348 |
| 14 May 2024 | CNY | 26.38 | 27.05 | 26.23 | 27 | 27 | +0.54 (+2.04%) | 7,631,800 |
