| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 23.25 | 23.37 | 22.72 | 22.94 | 22.94 | +0.16 (+0.70%) | 9,201,000 |
| 27 Jun 2024 | CNY | 23.3 | 23.46 | 22.72 | 22.78 | 22.78 | -0.54 (-2.32%) | 524,400 |
| 26 Jun 2024 | CNY | 22.77 | 23.32 | 22.26 | 23.32 | 23.32 | +0.55 (+2.42%) | 640,300 |
| 25 Jun 2024 | CNY | 22.64 | 23.2 | 22.5 | 22.77 | 22.77 | +0.08 (+0.35%) | 550,353 |
| 24 Jun 2024 | CNY | 23.5 | 23.5 | 22.69 | 22.69 | 22.69 | -1.26 (-5.26%) | 1,068,081 |
| 21 Jun 2024 | CNY | 24.28 | 24.35 | 23.75 | 23.95 | 23.95 | -0.12 (-0.50%) | 747,300 |
| 20 Jun 2024 | CNY | 24.37 | 25.1 | 23.91 | 24.07 | 24.07 | -0.39 (-1.59%) | 1,284,900 |
| 19 Jun 2024 | CNY | 24.01 | 24.71 | 24 | 24.46 | 24.46 | +0.45 (+1.87%) | 1,238,023 |
| 18 Jun 2024 | CNY | 23.75 | 24.16 | 23.75 | 24.01 | 24.01 | +0.27 (+1.14%) | 679,200 |
| 17 Jun 2024 | CNY | 23.7 | 23.99 | 23.23 | 23.74 | 23.74 | +0.03 (+0.13%) | 510,323 |
| 14 Jun 2024 | CNY | 24.47 | 24.54 | 23.5 | 23.71 | 23.71 | -0.47 (-1.94%) | 1,575,526 |
| 13 Jun 2024 | CNY | 24.25 | 24.49 | 24.05 | 24.18 | 24.18 | -0.24 (-0.98%) | 1,184,200 |
| 12 Jun 2024 | CNY | 24.07 | 24.52 | 23.86 | 24.42 | 24.42 | +0.3 (+1.24%) | 806,243 |
| 11 Jun 2024 | CNY | 24.6 | 24.61 | 23.6 | 24.12 | 24.12 | -0.91 (-3.64%) | 1,365,177 |
| 7 Jun 2024 | CNY | 25.2 | 25.83 | 24.5 | 25.03 | 25.03 | -0.47 (-1.84%) | 1,523,882 |
| 6 Jun 2024 | CNY | 24.7 | 26.29 | 24.61 | 25.5 | 25.5 | +0.97 (+3.95%) | 2,440,100 |
| 5 Jun 2024 | CNY | 24.89 | 25.07 | 24.09 | 24.53 | 24.53 | -0.57 (-2.27%) | 1,071,200 |
| 4 Jun 2024 | CNY | 25 | 25.28 | 24.47 | 25.1 | 25.1 | -0.13 (-0.52%) | 1,629,000 |
| 3 Jun 2024 | CNY | 26.17 | 26.39 | 24.91 | 25.23 | 25.23 | -1.15 (-4.36%) | 2,483,600 |
| 31 May 2024 | CNY | 27.73 | 27.85 | 26.16 | 26.38 | 26.38 | -1.25 (-4.52%) | 3,679,576 |
| 30 May 2024 | CNY | 27.69 | 29.09 | 27.38 | 27.63 | 27.63 | -0.14 (-0.50%) | 4,821,542 |
| 29 May 2024 | CNY | 25.6 | 27.98 | 25.6 | 27.77 | 27.77 | +1.28 (+4.83%) | 4,673,720 |
| 28 May 2024 | CNY | 26.68 | 27.48 | 26.48 | 26.49 | 26.49 | +0.19 (+0.72%) | 2,837,766 |
| 27 May 2024 | CNY | 26.01 | 26.54 | 25.56 | 26.3 | 26.3 | +0.13 (+0.50%) | 1,564,935 |
| 24 May 2024 | CNY | 25.4 | 26.17 | 25.3 | 26.17 | 26.17 | +0.38 (+1.47%) | 1,982,053 |
| 23 May 2024 | CNY | 26 | 26.1 | 25.36 | 25.79 | 25.79 | -1.29 (-4.76%) | 3,325,738 |
| 22 May 2024 | CNY | 27.3 | 27.64 | 26.8 | 27.08 | 27.08 | -0.42 (-1.53%) | 3,162,472 |
| 21 May 2024 | CNY | 28.42 | 29.21 | 27.27 | 27.5 | 27.5 | -1.85 (-6.30%) | 5,289,372 |
| 20 May 2024 | CNY | 27 | 29.48 | 26.5 | 29.35 | 29.35 | +3.86 (+15.14%) | 7,068,656 |
| 17 May 2024 | CNY | 26.43 | 26.82 | 25.09 | 25.49 | 25.49 | -0.74 (-2.82%) | 2,709,300 |
