| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 27 | 28.39 | 26.79 | 27.3 | 27.3 | +0.17 (+0.63%) | 11,295,200 |
| 26 Jun 2024 | CNY | 25.14 | 27.16 | 24.74 | 27.13 | 27.13 | +1.95 (+7.74%) | 2,097,789 |
| 25 Jun 2024 | CNY | 25.06 | 25.88 | 24.74 | 25.18 | 25.18 | -0.11 (-0.43%) | 1,240,500 |
| 24 Jun 2024 | CNY | 26.37 | 26.37 | 25 | 25.29 | 25.29 | -1.15 (-4.35%) | 1,410,300 |
| 21 Jun 2024 | CNY | 26.69 | 26.86 | 25.8 | 26.44 | 26.44 | -0.2 (-0.75%) | 1,102,500 |
| 20 Jun 2024 | CNY | 27.08 | 27.4 | 26.63 | 26.64 | 26.64 | -0.71 (-2.60%) | 1,430,022 |
| 19 Jun 2024 | CNY | 27.3 | 27.62 | 27 | 27.35 | 27.35 | +0.27 (+1.00%) | 1,385,343 |
| 18 Jun 2024 | CNY | 26.09 | 27.22 | 25.93 | 27.08 | 27.08 | +1.03 (+3.95%) | 1,728,700 |
| 17 Jun 2024 | CNY | 26.23 | 26.59 | 26 | 26.05 | 26.05 | -0.72 (-2.69%) | 1,431,931 |
| 14 Jun 2024 | CNY | 26.4 | 27.03 | 25.91 | 26.77 | 26.77 | +0.27 (+1.02%) | 1,660,030 |
| 13 Jun 2024 | CNY | 26.28 | 27.12 | 26.05 | 26.5 | 26.5 | +0.37 (+1.42%) | 1,661,831 |
| 12 Jun 2024 | CNY | 25.71 | 26.38 | 25.37 | 26.13 | 26.13 | +0.42 (+1.63%) | 1,309,500 |
| 11 Jun 2024 | CNY | 24.95 | 25.78 | 24.14 | 25.71 | 25.71 | +0.73 (+2.92%) | 1,741,331 |
| 7 Jun 2024 | CNY | 24.61 | 25.58 | 24.61 | 24.98 | 24.98 | +0.96 (+4.00%) | 2,313,553 |
| 6 Jun 2024 | CNY | 26.49 | 26.68 | 23.89 | 24.02 | 24.02 | -2.33 (-8.84%) | 3,244,303 |
| 5 Jun 2024 | CNY | 27.11 | 27.27 | 26.29 | 26.35 | 26.35 | -0.85 (-3.12%) | 1,669,100 |
| 4 Jun 2024 | CNY | 28.16 | 28.52 | 26.88 | 27.2 | 27.2 | -1.6 (-5.56%) | 2,581,626 |
| 3 Jun 2024 | CNY | 28.9 | 29.3 | 27.88 | 28.8 | 28.8 | -0.1 (-0.35%) | 2,058,024 |
| 31 May 2024 | CNY | 28.1 | 29.29 | 27.82 | 28.9 | 28.9 | +1.08 (+3.88%) | 2,061,100 |
| 30 May 2024 | CNY | 27.55 | 28.21 | 27.25 | 27.82 | 27.82 | -0.05 (-0.18%) | 1,048,078 |
| 29 May 2024 | CNY | 28.25 | 28.53 | 27.58 | 27.87 | 27.87 | -0.38 (-1.35%) | 1,506,143 |
| 28 May 2024 | CNY | 28.11 | 28.68 | 27.34 | 28.25 | 28.25 | +0.28 (+1.00%) | 1,556,600 |
| 27 May 2024 | CNY | 27.8 | 28.38 | 27.05 | 27.97 | 27.97 | +0.13 (+0.47%) | 1,937,922 |
| 24 May 2024 | CNY | 28.85 | 29.24 | 27.8 | 27.84 | 27.84 | -1.51 (-5.14%) | 2,758,667 |
| 23 May 2024 | CNY | 30 | 30.5 | 29.25 | 29.35 | 29.35 | -0.86 (-2.85%) | 1,861,369 |
| 22 May 2024 | CNY | 30.01 | 30.55 | 29.68 | 30.21 | 30.21 | -0.06 (-0.20%) | 1,519,400 |
| 21 May 2024 | CNY | 30.79 | 30.88 | 29.91 | 30.27 | 30.27 | -0.4 (-1.30%) | 1,493,800 |
| 20 May 2024 | CNY | 30.49 | 31.1 | 30.01 | 30.67 | 30.67 | +0.18 (+0.59%) | 1,781,448 |
| 17 May 2024 | CNY | 30.8 | 30.88 | 29.98 | 30.49 | 30.49 | +0.27 (+0.89%) | 2,038,410 |
| 16 May 2024 | CNY | 30.33 | 31.04 | 30.01 | 30.22 | 30.22 | +0.08 (+0.27%) | 2,358,565 |
