| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 23.26 | 23.65 | 23.15 | 23.28 | 23.28 | +0.13 (+0.56%) | 4,042,576 |
| 20 Jun 2024 | CNY | 23.91 | 24.08 | 22.99 | 23.15 | 23.15 | -0.83 (-3.46%) | 5,247,365 |
| 19 Jun 2024 | CNY | 24.52 | 24.68 | 23.97 | 23.98 | 23.98 | -0.61 (-2.48%) | 4,453,608 |
| 18 Jun 2024 | CNY | 24.12 | 24.79 | 24.04 | 24.59 | 24.59 | +0.47 (+1.95%) | 5,193,133 |
| 17 Jun 2024 | CNY | 23.8 | 24.6 | 23.61 | 24.12 | 24.12 | -0.17 (-0.70%) | 6,581,071 |
| 14 Jun 2024 | CNY | 25.25 | 25.31 | 23.21 | 24.29 | 24.29 | -0.96 (-3.80%) | 14,091,631 |
| 13 Jun 2024 | CNY | 25.79 | 25.93 | 25.25 | 25.25 | 25.25 | -0.39 (-1.52%) | 4,922,160 |
| 12 Jun 2024 | CNY | 25.84 | 26.08 | 25.51 | 25.64 | 25.64 | -0.32 (-1.23%) | 4,190,865 |
| 11 Jun 2024 | CNY | 25.69 | 26.05 | 25.23 | 25.96 | 25.96 | +0.27 (+1.05%) | 3,506,991 |
| 7 Jun 2024 | CNY | 26.37 | 26.48 | 25.61 | 25.69 | 25.69 | -0.49 (-1.87%) | 4,473,512 |
| 6 Jun 2024 | CNY | 27.3 | 27.48 | 26.06 | 26.18 | 26.18 | -1.25 (-4.56%) | 7,097,236 |
| 5 Jun 2024 | CNY | 27.79 | 28.76 | 27.43 | 27.43 | 27.43 | -0.57 (-2.04%) | 5,219,580 |
| 4 Jun 2024 | CNY | 27.3 | 28.15 | 27.27 | 28 | 28 | +0.3 (+1.08%) | 5,339,588 |
| 3 Jun 2024 | CNY | 28.85 | 28.85 | 27.51 | 27.7 | 27.7 | -1.14 (-3.95%) | 8,844,215 |
| 31 May 2024 | CNY | 28.61 | 28.84 | 28.22 | 28.84 | 28.84 | +0.23 (+0.80%) | 6,693,688 |
| 30 May 2024 | CNY | 29.45 | 29.5 | 28.39 | 28.61 | 28.61 | -0.37 (-1.28%) | 10,306,370 |
| 29 May 2024 | CNY | 28.3 | 29.83 | 28.3 | 28.98 | 28.98 | +0.3 (+1.05%) | 15,742,254 |
| 28 May 2024 | CNY | 27.75 | 28.8 | 27.57 | 28.68 | 28.68 | +0.73 (+2.61%) | 11,768,217 |
| 27 May 2024 | CNY | 27.7 | 28.4 | 27.22 | 27.95 | 27.95 | +0.11 (+0.40%) | 7,625,949 |
| 24 May 2024 | CNY | 27.85 | 28.64 | 27.8 | 27.84 | 27.84 | -0.11 (-0.39%) | 9,623,280 |
| 23 May 2024 | CNY | 28.44 | 28.8 | 27.78 | 27.95 | 27.95 | -0.95 (-3.29%) | 11,099,027 |
| 22 May 2024 | CNY | 26.9 | 29.35 | 26.9 | 28.9 | 28.9 | +2.13 (+7.96%) | 19,909,616 |
| 21 May 2024 | CNY | 26.69 | 26.91 | 26.51 | 26.77 | 26.77 | +0.08 (+0.30%) | 3,426,501 |
| 20 May 2024 | CNY | 26.87 | 27.29 | 26.66 | 26.69 | 26.69 | -0.29 (-1.07%) | 5,474,087 |
| 17 May 2024 | CNY | 26.85 | 27.06 | 26.36 | 26.98 | 26.98 | -0.26 (-0.95%) | 6,196,226 |
| 16 May 2024 | CNY | 27.5 | 27.9 | 27.15 | 27.24 | 27.24 | -0.5 (-1.80%) | 6,630,201 |
| 15 May 2024 | CNY | 28.79 | 29.3 | 27.73 | 27.74 | 27.74 | +0.01 (+0.04%) | 7,499,634 |
| 14 May 2024 | CNY | 28.05 | 28.23 | 27.69 | 27.73 | 27.73 | -0.32 (-1.14%) | 4,499,938 |
| 13 May 2024 | CNY | 27.09 | 28.49 | 26.66 | 28.05 | 28.05 | +0.56 (+2.04%) | 7,748,159 |
| 10 May 2024 | CNY | 28.21 | 28.22 | 27.47 | 27.49 | 27.49 | -0.86 (-3.03%) | 7,035,181 |
