| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 21.95 | 22.68 | 21.76 | 22.62 | 22.62 | +0.67 (+3.05%) | 6,236,300 |
| 25 Jun 2024 | CNY | 21.6 | 22.17 | 21.6 | 21.95 | 21.95 | 0.0 (0.0%) | 264,100 |
| 24 Jun 2024 | CNY | 23.15 | 23.15 | 21.5 | 21.95 | 21.95 | -1.08 (-4.69%) | 794,933 |
| 21 Jun 2024 | CNY | 22.95 | 23.17 | 22.41 | 23.03 | 23.03 | +0.08 (+0.35%) | 321,800 |
| 20 Jun 2024 | CNY | 23.42 | 23.51 | 22.91 | 22.95 | 22.95 | -0.47 (-2.01%) | 381,100 |
| 19 Jun 2024 | CNY | 23.87 | 23.87 | 23.39 | 23.42 | 23.42 | -0.28 (-1.18%) | 307,900 |
| 18 Jun 2024 | CNY | 23.59 | 23.73 | 23.36 | 23.7 | 23.7 | +0.21 (+0.89%) | 329,528 |
| 17 Jun 2024 | CNY | 23.4 | 23.65 | 23.05 | 23.49 | 23.49 | +0.24 (+1.03%) | 383,039 |
| 14 Jun 2024 | CNY | 23.1 | 23.39 | 22.86 | 23.25 | 23.25 | +0.14 (+0.61%) | 293,899 |
| 13 Jun 2024 | CNY | 23.13 | 23.23 | 22.8 | 23.11 | 23.11 | -0.02 (-0.09%) | 282,700 |
| 12 Jun 2024 | CNY | 22.85 | 23.19 | 22.65 | 23.13 | 23.13 | +0.45 (+1.98%) | 346,000 |
| 11 Jun 2024 | CNY | 22.42 | 22.8 | 21.88 | 22.68 | 22.68 | +0.13 (+0.58%) | 313,200 |
| 7 Jun 2024 | CNY | 22.4 | 22.72 | 22.13 | 22.55 | 22.55 | +0.15 (+0.67%) | 474,133 |
| 6 Jun 2024 | CNY | 22.5 | 22.77 | 21.79 | 22.4 | 22.4 | -0.38 (-1.67%) | 928,362 |
| 5 Jun 2024 | CNY | 22.45 | 22.81 | 22.22 | 22.78 | 22.78 | +0.1 (+0.44%) | 629,118 |
| 4 Jun 2024 | CNY | 23.05 | 23.33 | 22.38 | 22.68 | 22.68 | -0.54 (-2.33%) | 693,800 |
| 3 Jun 2024 | CNY | 23.55 | 23.81 | 23.02 | 23.22 | 23.22 | -0.46 (-1.94%) | 480,300 |
| 31 May 2024 | CNY | 23.27 | 23.77 | 23.2 | 23.68 | 23.68 | +0.33 (+1.41%) | 447,800 |
| 30 May 2024 | CNY | 23.59 | 23.66 | 23.26 | 23.35 | 23.35 | -0.24 (-1.02%) | 351,100 |
| 29 May 2024 | CNY | 23.21 | 23.74 | 23.21 | 23.59 | 23.59 | +0.19 (+0.81%) | 289,418 |
| 28 May 2024 | CNY | 23.75 | 23.82 | 23.4 | 23.4 | 23.4 | -0.4 (-1.68%) | 320,600 |
| 27 May 2024 | CNY | 23.38 | 23.88 | 23.3 | 23.8 | 23.8 | +0.32 (+1.36%) | 370,600 |
| 24 May 2024 | CNY | 23.43 | 23.93 | 23.15 | 23.48 | 23.48 | -0.18 (-0.76%) | 511,360 |
| 23 May 2024 | CNY | 24.16 | 24.16 | 23.35 | 23.66 | 23.66 | -0.57 (-2.35%) | 1,027,300 |
| 22 May 2024 | CNY | 24.41 | 24.44 | 24.06 | 24.23 | 24.23 | +0.03 (+0.12%) | 524,700 |
| 21 May 2024 | CNY | 24.4 | 24.65 | 24.16 | 24.2 | 24.2 | -0.24 (-0.98%) | 513,800 |
| 20 May 2024 | CNY | 24.71 | 24.76 | 24.33 | 24.44 | 24.44 | -0.16 (-0.65%) | 749,900 |
| 17 May 2024 | CNY | 24.7 | 24.84 | 24.33 | 24.6 | 24.6 | +0.06 (+0.24%) | 776,500 |
| 16 May 2024 | CNY | 24.78 | 25.06 | 24.51 | 24.54 | 24.54 | -0.32 (-1.29%) | 958,000 |
| 15 May 2024 | CNY | 25.04 | 25.13 | 24.67 | 24.86 | 24.86 | -0.18 (-0.72%) | 992,367 |
