| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 24.24 | 25.12 | 24 | 24.82 | 24.82 | +0.71 (+2.94%) | 7,266,982 |
| 24 Jun 2024 | CNY | 25.2 | 25.2 | 23.58 | 24.11 | 24.11 | -1.16 (-4.59%) | 2,366,389 |
| 21 Jun 2024 | CNY | 25 | 25.45 | 24.91 | 25.27 | 25.27 | -0.23 (-0.90%) | 1,664,640 |
| 20 Jun 2024 | CNY | 25.76 | 26.15 | 25.44 | 25.5 | 25.5 | -0.28 (-1.09%) | 1,150,380 |
| 19 Jun 2024 | CNY | 26.69 | 26.69 | 25.61 | 25.78 | 25.78 | -0.54 (-2.05%) | 1,588,580 |
| 18 Jun 2024 | CNY | 26.26 | 26.58 | 26.12 | 26.32 | 26.32 | -0.1 (-0.38%) | 948,520 |
| 17 Jun 2024 | CNY | 26.68 | 27.59 | 26.38 | 26.42 | 26.42 | -0.27 (-1.01%) | 1,628,530 |
| 14 Jun 2024 | CNY | 26.49 | 27.08 | 26.36 | 26.69 | 26.69 | +0.14 (+0.53%) | 960,910 |
| 13 Jun 2024 | CNY | 26.69 | 26.92 | 26.43 | 26.55 | 26.55 | -0.15 (-0.56%) | 1,122,040 |
| 12 Jun 2024 | CNY | 25.97 | 26.92 | 25.73 | 26.7 | 26.7 | +0.72 (+2.77%) | 2,218,511 |
| 11 Jun 2024 | CNY | 26.1 | 26.68 | 25.65 | 25.98 | 25.98 | -0.46 (-1.74%) | 1,726,550 |
| 7 Jun 2024 | CNY | 26.68 | 26.97 | 25.9 | 26.44 | 26.44 | -0.16 (-0.60%) | 1,641,690 |
| 6 Jun 2024 | CNY | 26.03 | 27.05 | 25.25 | 26.6 | 26.6 | +0.19 (+0.72%) | 3,536,460 |
| 5 Jun 2024 | CNY | 27.46 | 27.46 | 26.31 | 26.41 | 26.41 | -1.01 (-3.68%) | 2,091,638 |
| 4 Jun 2024 | CNY | 27.31 | 27.75 | 26.9 | 27.42 | 27.42 | -0.06 (-0.22%) | 2,105,741 |
| 3 Jun 2024 | CNY | 26.54 | 27.75 | 26.38 | 27.48 | 27.48 | +0.83 (+3.11%) | 2,819,745 |
| 31 May 2024 | CNY | 26.95 | 28 | 26.55 | 26.65 | 26.65 | -0.36 (-1.33%) | 2,206,580 |
| 30 May 2024 | CNY | 27.15 | 27.54 | 27 | 27.01 | 27.01 | -0.26 (-0.95%) | 1,409,404 |
| 29 May 2024 | CNY | 27.01 | 27.58 | 27.01 | 27.27 | 27.27 | +0.01 (+0.04%) | 1,054,251 |
| 28 May 2024 | CNY | 27.1 | 27.66 | 27.03 | 27.26 | 27.26 | -0.03 (-0.11%) | 1,497,440 |
| 27 May 2024 | CNY | 26.51 | 27.35 | 26.32 | 27.29 | 27.29 | +0.7 (+2.63%) | 1,814,714 |
| 24 May 2024 | CNY | 26.59 | 27.11 | 26.31 | 26.59 | 26.59 | -0.01 (-0.04%) | 2,042,723 |
| 23 May 2024 | CNY | 26.94 | 27.4 | 26.38 | 26.6 | 26.6 | -0.65 (-2.39%) | 2,425,836 |
| 22 May 2024 | CNY | 27.9 | 28.05 | 26.9 | 27.25 | 27.25 | -0.69 (-2.47%) | 2,784,753 |
| 21 May 2024 | CNY | 28.5 | 29 | 27.79 | 27.94 | 27.94 | -0.89 (-3.09%) | 2,761,968 |
| 20 May 2024 | CNY | 28.08 | 29.6 | 28.08 | 28.83 | 28.83 | +0.83 (+2.96%) | 4,526,900 |
| 17 May 2024 | CNY | 28.43 | 28.43 | 27.5 | 28 | 28 | -0.56 (-1.96%) | 3,602,311 |
| 16 May 2024 | CNY | 29.12 | 29.37 | 28.52 | 28.56 | 28.56 | -1.09 (-3.68%) | 3,315,807 |
| 15 May 2024 | CNY | 29.7 | 30 | 28.63 | 29.65 | 29.65 | -0.7 (-2.31%) | 5,938,255 |
| 14 May 2024 | CNY | 31.28 | 33.3 | 30.07 | 30.35 | 30.35 | -0.38 (-1.24%) | 7,361,912 |
