| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 27.53 | 27.72 | 26.36 | 26.5 | 26.5 | -0.96 (-3.50%) | 13,228,703 |
| 24 Jun 2024 | CNY | 28.88 | 29.46 | 27.41 | 27.46 | 27.46 | -1.65 (-5.67%) | 2,634,400 |
| 21 Jun 2024 | CNY | 28.51 | 29.42 | 28 | 29.11 | 29.11 | +0.32 (+1.11%) | 2,178,016 |
| 20 Jun 2024 | CNY | 29.41 | 29.57 | 28.7 | 28.79 | 28.79 | -0.63 (-2.14%) | 2,546,200 |
| 19 Jun 2024 | CNY | 29.71 | 30 | 29 | 29.42 | 29.42 | -0.61 (-2.03%) | 3,646,699 |
| 18 Jun 2024 | CNY | 29 | 30.29 | 28.82 | 30.03 | 30.03 | +0.63 (+2.14%) | 5,238,377 |
| 17 Jun 2024 | CNY | 29 | 29.65 | 28.44 | 29.4 | 29.4 | +0.21 (+0.72%) | 5,227,663 |
| 14 Jun 2024 | CNY | 27.66 | 30.4 | 27.26 | 29.19 | 29.19 | +1.53 (+5.53%) | 6,914,163 |
| 13 Jun 2024 | CNY | 27.27 | 28.2 | 27.27 | 27.66 | 27.66 | +0.38 (+1.39%) | 1,889,100 |
| 12 Jun 2024 | CNY | 26.91 | 27.56 | 26.82 | 27.28 | 27.28 | +0.46 (+1.72%) | 1,295,200 |
| 11 Jun 2024 | CNY | 25.81 | 26.88 | 25.3 | 26.82 | 26.82 | +0.61 (+2.33%) | 1,343,865 |
| 7 Jun 2024 | CNY | 25.74 | 26.41 | 25.56 | 26.21 | 26.21 | +0.56 (+2.18%) | 1,668,300 |
| 6 Jun 2024 | CNY | 26.86 | 27.68 | 25.29 | 25.65 | 25.65 | -1.04 (-3.90%) | 2,480,881 |
| 5 Jun 2024 | CNY | 27.29 | 27.49 | 26.67 | 26.69 | 26.69 | -0.61 (-2.23%) | 1,433,351 |
| 4 Jun 2024 | CNY | 28.48 | 28.48 | 26.77 | 27.3 | 27.3 | -1.2 (-4.21%) | 2,603,450 |
| 3 Jun 2024 | CNY | 28.75 | 29.12 | 28.1 | 28.5 | 28.5 | -0.1 (-0.35%) | 2,549,268 |
| 31 May 2024 | CNY | 28.18 | 28.73 | 28 | 28.6 | 28.6 | +0.32 (+1.13%) | 1,971,768 |
| 30 May 2024 | CNY | 27.77 | 28.36 | 27.26 | 28.28 | 28.28 | +0.46 (+1.65%) | 1,853,227 |
| 29 May 2024 | CNY | 27.37 | 28.02 | 27.37 | 27.82 | 27.82 | +0.42 (+1.53%) | 1,447,219 |
| 28 May 2024 | CNY | 27.51 | 28.06 | 27.12 | 27.4 | 27.4 | -0.3 (-1.08%) | 1,179,750 |
| 27 May 2024 | CNY | 27.41 | 27.73 | 26.69 | 27.7 | 27.7 | +0.19 (+0.69%) | 1,518,950 |
| 24 May 2024 | CNY | 28.19 | 28.65 | 27.47 | 27.51 | 27.51 | -0.81 (-2.86%) | 1,672,750 |
| 23 May 2024 | CNY | 28.42 | 28.94 | 28.24 | 28.32 | 28.32 | -0.41 (-1.43%) | 2,052,855 |
| 22 May 2024 | CNY | 28.23 | 28.77 | 27.91 | 28.73 | 28.73 | +0.33 (+1.16%) | 2,169,900 |
| 21 May 2024 | CNY | 28.09 | 28.69 | 27.91 | 28.4 | 28.4 | +0.1 (+0.35%) | 1,501,232 |
| 20 May 2024 | CNY | 28.38 | 28.59 | 27.98 | 28.3 | 28.3 | -0.06 (-0.21%) | 1,395,750 |
| 17 May 2024 | CNY | 27.19 | 28.39 | 27.11 | 28.36 | 28.36 | +1.07 (+3.92%) | 1,905,120 |
| 16 May 2024 | CNY | 26.94 | 27.57 | 26.86 | 27.29 | 27.29 | +0.43 (+1.60%) | 1,219,400 |
| 15 May 2024 | CNY | 27.06 | 27.56 | 26.71 | 26.86 | 26.86 | -0.3 (-1.10%) | 1,186,443 |
| 14 May 2024 | CNY | 27.1 | 27.76 | 26.9 | 27.16 | 27.16 | +0.38 (+1.42%) | 1,370,900 |
