| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 27.3 | 27.92 | 27.12 | 27.2 | 27.2 | -0.47 (-1.70%) | 6,326,592 |
| 27 Jun 2024 | CNY | 28.25 | 28.85 | 27.5 | 27.67 | 27.67 | -0.85 (-2.98%) | 1,538,229 |
| 26 Jun 2024 | CNY | 26.64 | 31.08 | 26.63 | 28.52 | 28.52 | +2.04 (+7.70%) | 2,104,745 |
| 25 Jun 2024 | CNY | 26.55 | 27.01 | 26.1 | 26.48 | 26.48 | -0.08 (-0.30%) | 515,563 |
| 24 Jun 2024 | CNY | 27.91 | 28 | 26.52 | 26.56 | 26.56 | -1.74 (-6.15%) | 954,300 |
| 21 Jun 2024 | CNY | 27.47 | 28.95 | 27.12 | 28.3 | 28.3 | +0.21 (+0.75%) | 1,170,523 |
| 20 Jun 2024 | CNY | 27.58 | 29.17 | 27.51 | 28.09 | 28.09 | +0.51 (+1.85%) | 1,533,770 |
| 19 Jun 2024 | CNY | 27.52 | 27.89 | 27.36 | 27.58 | 27.58 | +0.06 (+0.22%) | 449,054 |
| 18 Jun 2024 | CNY | 27.41 | 27.55 | 27.21 | 27.52 | 27.52 | +0.24 (+0.88%) | 304,853 |
| 17 Jun 2024 | CNY | 27.25 | 27.56 | 27.25 | 27.28 | 27.28 | -0.22 (-0.80%) | 338,928 |
| 14 Jun 2024 | CNY | 27.59 | 27.78 | 27.3 | 27.5 | 27.5 | -0.24 (-0.87%) | 409,353 |
| 13 Jun 2024 | CNY | 27.81 | 28.07 | 27.5 | 27.74 | 27.74 | -0.07 (-0.25%) | 570,052 |
| 12 Jun 2024 | CNY | 27.49 | 28.04 | 27.4 | 27.81 | 27.81 | +0.31 (+1.13%) | 601,153 |
| 11 Jun 2024 | CNY | 27.08 | 27.63 | 26.88 | 27.5 | 27.5 | +0.07 (+0.26%) | 486,600 |
| 7 Jun 2024 | CNY | 27 | 27.54 | 27 | 27.43 | 27.43 | +0.53 (+1.97%) | 612,700 |
| 6 Jun 2024 | CNY | 27.98 | 28.22 | 26.7 | 26.9 | 26.9 | -1.08 (-3.86%) | 723,900 |
| 5 Jun 2024 | CNY | 28.48 | 28.58 | 27.98 | 27.98 | 27.98 | -0.51 (-1.79%) | 315,882 |
| 4 Jun 2024 | CNY | 28.35 | 28.7 | 28.04 | 28.49 | 28.49 | -0.15 (-0.52%) | 507,125 |
| 3 Jun 2024 | CNY | 29.02 | 29.34 | 28.53 | 28.64 | 28.64 | -0.54 (-1.85%) | 764,700 |
| 31 May 2024 | CNY | 29.05 | 30.36 | 29.05 | 29.18 | 29.18 | +0.25 (+0.86%) | 715,691 |
| 30 May 2024 | CNY | 28.92 | 29.17 | 28.69 | 28.93 | 28.93 | -0.1 (-0.34%) | 438,900 |
| 29 May 2024 | CNY | 29.15 | 29.39 | 28.95 | 29.03 | 29.03 | -0.13 (-0.45%) | 351,300 |
| 28 May 2024 | CNY | 29.43 | 29.51 | 29.06 | 29.16 | 29.16 | -0.27 (-0.92%) | 500,500 |
| 27 May 2024 | CNY | 29.41 | 29.6 | 28.82 | 29.43 | 29.43 | -0.45 (-1.51%) | 747,454 |
| 24 May 2024 | CNY | 29.97 | 30.39 | 29.61 | 29.88 | 29.88 | +0.22 (+0.74%) | 879,797 |
| 23 May 2024 | CNY | 30.54 | 30.54 | 29.51 | 29.66 | 29.66 | -0.96 (-3.14%) | 1,340,200 |
| 22 May 2024 | CNY | 30.75 | 31.19 | 30.56 | 30.62 | 30.62 | 0.0 (0.0%) | 719,153 |
| 21 May 2024 | CNY | 30.95 | 30.95 | 30.51 | 30.62 | 30.62 | -0.46 (-1.48%) | 934,267 |
| 20 May 2024 | CNY | 30.74 | 31.24 | 30.53 | 31.08 | 31.08 | +0.38 (+1.24%) | 1,372,800 |
| 17 May 2024 | CNY | 30.51 | 30.95 | 30.3 | 30.7 | 30.7 | +0.03 (+0.10%) | 1,201,100 |
