| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 21.53 | 22.06 | 21.33 | 22.01 | 22.01 | +0.56 (+2.61%) | 5,363,200 |
| 25 Jun 2024 | CNY | 21.56 | 21.98 | 21.01 | 21.45 | 21.45 | -0.1 (-0.46%) | 874,650 |
| 24 Jun 2024 | CNY | 22.25 | 22.58 | 21.41 | 21.55 | 21.55 | -0.92 (-4.09%) | 974,940 |
| 21 Jun 2024 | CNY | 22.16 | 22.78 | 21.83 | 22.47 | 22.47 | -0.09 (-0.40%) | 868,487 |
| 20 Jun 2024 | CNY | 22.55 | 22.9 | 22.35 | 22.56 | 22.56 | -0.14 (-0.62%) | 741,760 |
| 19 Jun 2024 | CNY | 22.62 | 22.87 | 22.37 | 22.7 | 22.7 | +0.12 (+0.53%) | 886,880 |
| 18 Jun 2024 | CNY | 22.06 | 22.75 | 21.99 | 22.58 | 22.58 | +0.47 (+2.13%) | 879,630 |
| 17 Jun 2024 | CNY | 22.33 | 22.49 | 21.91 | 22.11 | 22.11 | -0.22 (-0.99%) | 1,016,720 |
| 14 Jun 2024 | CNY | 22.37 | 22.41 | 21.69 | 22.33 | 22.33 | -0.04 (-0.18%) | 529,180 |
| 13 Jun 2024 | CNY | 22.47 | 22.69 | 22.25 | 22.37 | 22.37 | -0.1 (-0.45%) | 463,860 |
| 12 Jun 2024 | CNY | 22.24 | 22.8 | 22.05 | 22.47 | 22.47 | +0.37 (+1.67%) | 747,320 |
| 11 Jun 2024 | CNY | 22.08 | 22.19 | 21.31 | 22.1 | 22.1 | +0.14 (+0.64%) | 771,700 |
| 7 Jun 2024 | CNY | 21.22 | 22.19 | 21.22 | 21.96 | 21.96 | +1 (+4.77%) | 1,424,650 |
| 6 Jun 2024 | CNY | 22.4 | 22.58 | 20.6 | 20.96 | 20.96 | -1.44 (-6.43%) | 1,386,730 |
| 5 Jun 2024 | CNY | 23.73 | 23.73 | 22.22 | 22.4 | 22.4 | -1.16 (-4.92%) | 1,278,897 |
| 4 Jun 2024 | CNY | 24.19 | 24.2 | 23.08 | 23.56 | 23.56 | -0.66 (-2.73%) | 1,319,210 |
| 3 Jun 2024 | CNY | 24.81 | 24.81 | 23.91 | 24.22 | 24.22 | -0.43 (-1.74%) | 845,750 |
| 31 May 2024 | CNY | 24.7 | 24.77 | 24.21 | 24.65 | 24.65 | +0.05 (+0.20%) | 801,720 |
| 30 May 2024 | CNY | 24.8 | 24.91 | 24.32 | 24.6 | 24.6 | -0.22 (-0.89%) | 626,030 |
| 29 May 2024 | CNY | 24.32 | 25 | 24.25 | 24.82 | 24.82 | +0.3 (+1.22%) | 709,200 |
| 28 May 2024 | CNY | 24.88 | 24.88 | 24.4 | 24.52 | 24.52 | -0.34 (-1.37%) | 827,400 |
| 27 May 2024 | CNY | 23.9 | 24.88 | 23.82 | 24.86 | 24.86 | +0.83 (+3.45%) | 783,200 |
| 24 May 2024 | CNY | 23.81 | 24.3 | 23.81 | 24.03 | 24.03 | +0.01 (+0.04%) | 460,850 |
| 23 May 2024 | CNY | 24.39 | 24.47 | 23.8 | 24.02 | 24.02 | -0.47 (-1.92%) | 594,020 |
| 22 May 2024 | CNY | 24.54 | 24.79 | 24.43 | 24.49 | 24.49 | +0.1 (+0.41%) | 486,310 |
| 21 May 2024 | CNY | 24.7 | 24.88 | 24.38 | 24.39 | 24.39 | -0.3 (-1.22%) | 617,980 |
| 20 May 2024 | CNY | 25.05 | 25.3 | 24.53 | 24.69 | 24.69 | -0.26 (-1.04%) | 949,638 |
| 17 May 2024 | CNY | 24.39 | 24.96 | 24.39 | 24.95 | 24.95 | +0.3 (+1.22%) | 653,380 |
| 16 May 2024 | CNY | 25.29 | 25.29 | 24.43 | 24.65 | 24.65 | -0.28 (-1.12%) | 1,102,660 |
| 15 May 2024 | CNY | 25.11 | 25.22 | 24.71 | 24.93 | 24.93 | +0.03 (+0.12%) | 683,740 |
