| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 21.77 | 22.78 | 21.46 | 22.66 | 22.66 | +0.89 (+4.09%) | 21,779,960 |
| 25 Jun 2024 | CNY | 22.4 | 22.42 | 21.5 | 21.77 | 21.77 | -0.25 (-1.14%) | 5,906,594 |
| 24 Jun 2024 | CNY | 23.2 | 23.49 | 21.93 | 22.02 | 22.02 | -0.96 (-4.18%) | 6,804,000 |
| 21 Jun 2024 | CNY | 23.58 | 23.73 | 22.8 | 22.98 | 22.98 | -0.51 (-2.17%) | 5,024,121 |
| 20 Jun 2024 | CNY | 24.32 | 24.47 | 23.42 | 23.49 | 23.49 | -0.82 (-3.37%) | 6,511,879 |
| 19 Jun 2024 | CNY | 25.01 | 25.32 | 24.27 | 24.31 | 24.31 | -0.96 (-3.80%) | 7,461,723 |
| 18 Jun 2024 | CNY | 25 | 25.8 | 24.74 | 25.27 | 25.27 | +0.08 (+0.32%) | 9,567,510 |
| 17 Jun 2024 | CNY | 25.01 | 26.09 | 24.88 | 25.19 | 25.19 | -0.19 (-0.75%) | 10,444,338 |
| 14 Jun 2024 | CNY | 25.07 | 26.44 | 25.07 | 25.38 | 25.38 | -0.12 (-0.47%) | 10,982,698 |
| 13 Jun 2024 | CNY | 25.56 | 26.42 | 25.27 | 25.5 | 25.5 | -0.06 (-0.23%) | 10,846,373 |
| 12 Jun 2024 | CNY | 24.94 | 25.92 | 24.85 | 25.56 | 25.56 | +0.51 (+2.04%) | 9,080,681 |
| 11 Jun 2024 | CNY | 24.65 | 25.17 | 24 | 25.05 | 25.05 | +0.46 (+1.87%) | 8,175,920 |
| 7 Jun 2024 | CNY | 25.27 | 25.76 | 24.26 | 24.59 | 24.59 | -0.63 (-2.50%) | 9,531,616 |
| 6 Jun 2024 | CNY | 26.14 | 26.7 | 24.99 | 25.22 | 25.22 | -1.25 (-4.72%) | 14,072,115 |
| 5 Jun 2024 | CNY | 27.9 | 27.91 | 26.4 | 26.47 | 26.47 | -2.07 (-7.25%) | 16,583,220 |
| 4 Jun 2024 | CNY | 27.98 | 28.66 | 27.23 | 28.54 | 28.54 | +0.39 (+1.39%) | 15,612,821 |
| 3 Jun 2024 | CNY | 28.46 | 28.9 | 27.7 | 28.15 | 28.15 | -0.56 (-1.95%) | 14,125,129 |
| 31 May 2024 | CNY | 28.77 | 29.8 | 27.55 | 28.71 | 28.71 | -0.2 (-0.69%) | 17,987,206 |
| 30 May 2024 | CNY | 29.75 | 30.39 | 28.56 | 28.91 | 28.91 | -0.85 (-2.86%) | 14,939,252 |
| 29 May 2024 | CNY | 31.01 | 31.65 | 29.7 | 29.76 | 29.76 | -2.66 (-8.20%) | 22,274,323 |
| 28 May 2024 | CNY | 29.11 | 33.82 | 29.11 | 32.42 | 32.42 | +2.65 (+8.90%) | 30,553,514 |
| 27 May 2024 | CNY | 30.14 | 31.33 | 29.18 | 29.77 | 29.77 | -0.37 (-1.23%) | 21,681,451 |
| 24 May 2024 | CNY | 28.98 | 31.49 | 28.98 | 30.14 | 30.14 | +1.18 (+4.07%) | 22,886,981 |
| 23 May 2024 | CNY | 29.85 | 31.99 | 27.98 | 28.96 | 28.96 | -2.01 (-6.49%) | 23,208,662 |
| 22 May 2024 | CNY | 32 | 32.42 | 30.36 | 30.97 | 30.97 | -1.57 (-4.82%) | 21,039,878 |
| 21 May 2024 | CNY | 34.13 | 34.49 | 31.83 | 32.54 | 32.54 | -1.27 (-3.76%) | 21,195,104 |
| 20 May 2024 | CNY | 32.38 | 34.88 | 31.72 | 33.81 | 33.81 | +2.14 (+6.76%) | 27,981,361 |
| 17 May 2024 | CNY | 29.83 | 33.8 | 29.61 | 31.67 | 31.67 | +1.52 (+5.04%) | 28,192,902 |
| 16 May 2024 | CNY | 27.07 | 30.16 | 26.77 | 30.15 | 30.15 | +1.68 (+5.90%) | 26,030,094 |
| 15 May 2024 | CNY | 28.48 | 31.31 | 27.16 | 28.47 | 28.47 | -0.18 (-0.63%) | 28,171,903 |
