| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 23.48 | 23.48 | 22.16 | 22.26 | 22.26 | -1.74 (-7.25%) | 8,739,485 |
| 21 Jun 2024 | CNY | 23.71 | 24.44 | 22.8 | 24 | 24 | -0.42 (-1.72%) | 2,794,637 |
| 20 Jun 2024 | CNY | 23.41 | 26.48 | 23.25 | 24.42 | 24.42 | +1.17 (+5.03%) | 4,023,345 |
| 19 Jun 2024 | CNY | 23.6 | 23.75 | 23.19 | 23.25 | 23.25 | -0.32 (-1.36%) | 839,053 |
| 18 Jun 2024 | CNY | 23.7 | 23.7 | 23.3 | 23.57 | 23.57 | +0.08 (+0.34%) | 816,500 |
| 17 Jun 2024 | CNY | 23.67 | 23.88 | 23.19 | 23.49 | 23.49 | -0.19 (-0.80%) | 629,400 |
| 14 Jun 2024 | CNY | 23.95 | 24 | 23.35 | 23.68 | 23.68 | -0.07 (-0.29%) | 818,936 |
| 13 Jun 2024 | CNY | 24.25 | 24.27 | 23.62 | 23.75 | 23.75 | -0.13 (-0.54%) | 889,903 |
| 12 Jun 2024 | CNY | 23.21 | 24.25 | 23.11 | 23.88 | 23.88 | +0.64 (+2.75%) | 1,523,437 |
| 11 Jun 2024 | CNY | 22.85 | 23.3 | 22.29 | 23.24 | 23.24 | +0.21 (+0.91%) | 1,184,300 |
| 7 Jun 2024 | CNY | 22.43 | 23.16 | 22.37 | 23.03 | 23.03 | +0.81 (+3.65%) | 1,424,344 |
| 6 Jun 2024 | CNY | 23.45 | 23.72 | 22 | 22.22 | 22.22 | -1.23 (-5.25%) | 1,787,077 |
| 5 Jun 2024 | CNY | 24.25 | 24.25 | 23.41 | 23.45 | 23.45 | -0.59 (-2.45%) | 1,127,447 |
| 4 Jun 2024 | CNY | 24.53 | 24.7 | 23.82 | 24.04 | 24.04 | -0.43 (-1.76%) | 1,140,150 |
| 3 Jun 2024 | CNY | 25.35 | 25.45 | 24.15 | 24.47 | 24.47 | -0.97 (-3.81%) | 1,456,420 |
| 31 May 2024 | CNY | 25.19 | 25.47 | 25.06 | 25.44 | 25.44 | +0.44 (+1.76%) | 1,109,100 |
| 30 May 2024 | CNY | 25.03 | 25.62 | 24.8 | 25 | 25 | -0.19 (-0.75%) | 995,670 |
| 29 May 2024 | CNY | 25.35 | 25.48 | 25.06 | 25.19 | 25.19 | -0.08 (-0.32%) | 951,668 |
| 28 May 2024 | CNY | 25.93 | 25.93 | 25.2 | 25.27 | 25.27 | -0.6 (-2.32%) | 1,076,219 |
| 27 May 2024 | CNY | 25.74 | 25.88 | 25.15 | 25.87 | 25.87 | +0.51 (+2.01%) | 1,183,668 |
| 24 May 2024 | CNY | 26.04 | 26.13 | 25.29 | 25.36 | 25.36 | -0.34 (-1.32%) | 1,412,000 |
| 23 May 2024 | CNY | 26.56 | 26.63 | 25.62 | 25.7 | 25.7 | -0.9 (-3.38%) | 2,193,032 |
| 22 May 2024 | CNY | 26.91 | 27.5 | 26.54 | 26.6 | 26.6 | -0.26 (-0.97%) | 1,513,270 |
| 21 May 2024 | CNY | 27.2 | 27.25 | 26.68 | 26.86 | 26.86 | -0.29 (-1.07%) | 1,191,532 |
| 20 May 2024 | CNY | 27.05 | 27.23 | 26.85 | 27.15 | 27.15 | +0.1 (+0.37%) | 1,222,719 |
| 17 May 2024 | CNY | 26.76 | 27.2 | 26.6 | 27.05 | 27.05 | +0.21 (+0.78%) | 1,523,127 |
| 16 May 2024 | CNY | 27 | 27.21 | 26.73 | 26.84 | 26.84 | -0.16 (-0.59%) | 1,354,564 |
| 15 May 2024 | CNY | 27.24 | 27.24 | 26.5 | 27 | 27 | -0.16 (-0.59%) | 1,307,690 |
| 14 May 2024 | CNY | 27.41 | 27.77 | 26.98 | 27.16 | 27.16 | -0.25 (-0.91%) | 2,207,671 |
| 13 May 2024 | CNY | 27.77 | 28.52 | 27.38 | 27.41 | 27.41 | -0.58 (-2.07%) | 2,652,834 |
