| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 26.36 | 30.15 | 26.08 | 29.52 | 29.52 | +2.35 (+8.65%) | 19,237,373 |
| 25 Jun 2024 | CNY | 26.56 | 28.38 | 26.33 | 27.17 | 27.17 | +0.61 (+2.30%) | 5,195,919 |
| 24 Jun 2024 | CNY | 27.92 | 27.98 | 26.39 | 26.56 | 26.56 | -1.64 (-5.82%) | 2,384,875 |
| 21 Jun 2024 | CNY | 28.19 | 28.4 | 27.23 | 28.2 | 28.2 | -0.15 (-0.53%) | 1,972,900 |
| 20 Jun 2024 | CNY | 28.88 | 29.29 | 28.25 | 28.35 | 28.35 | -0.83 (-2.84%) | 2,101,735 |
| 19 Jun 2024 | CNY | 29.38 | 29.57 | 28.78 | 29.18 | 29.18 | -0.11 (-0.38%) | 2,488,626 |
| 18 Jun 2024 | CNY | 28.56 | 29.42 | 28.56 | 29.29 | 29.29 | +0.61 (+2.13%) | 3,548,865 |
| 17 Jun 2024 | CNY | 28.17 | 28.99 | 27.86 | 28.68 | 28.68 | +0.82 (+2.94%) | 5,014,619 |
| 14 Jun 2024 | CNY | 30.09 | 30.98 | 27.75 | 27.86 | 27.86 | -0.91 (-3.16%) | 5,727,157 |
| 13 Jun 2024 | CNY | 28.5 | 29.26 | 28.45 | 28.77 | 28.77 | +0.12 (+0.42%) | 3,155,920 |
| 12 Jun 2024 | CNY | 27.82 | 28.68 | 27.82 | 28.65 | 28.65 | +0.95 (+3.43%) | 3,217,909 |
| 11 Jun 2024 | CNY | 26.81 | 27.72 | 26.27 | 27.7 | 27.7 | +0.78 (+2.90%) | 2,982,902 |
| 7 Jun 2024 | CNY | 27 | 27.56 | 26.68 | 26.92 | 26.92 | +0.2 (+0.75%) | 2,440,140 |
| 6 Jun 2024 | CNY | 28.01 | 28.4 | 26.51 | 26.72 | 26.72 | -1.29 (-4.61%) | 3,411,435 |
| 5 Jun 2024 | CNY | 28.82 | 28.87 | 27.99 | 28.01 | 28.01 | -0.52 (-1.82%) | 2,152,909 |
| 4 Jun 2024 | CNY | 29.54 | 29.54 | 28.02 | 28.53 | 28.53 | -1.18 (-3.97%) | 3,380,874 |
| 3 Jun 2024 | CNY | 30.4 | 30.8 | 29.29 | 29.71 | 29.71 | -0.44 (-1.46%) | 2,780,672 |
| 31 May 2024 | CNY | 29.19 | 30.38 | 29.04 | 30.15 | 30.15 | +1.18 (+4.07%) | 3,835,545 |
| 30 May 2024 | CNY | 29 | 29.4 | 28.4 | 28.97 | 28.97 | -0.25 (-0.86%) | 2,724,460 |
| 29 May 2024 | CNY | 28.76 | 29.66 | 28.22 | 29.22 | 29.22 | -0.05 (-0.17%) | 5,186,444 |
| 28 May 2024 | CNY | 30.65 | 32.53 | 29.21 | 29.27 | 29.27 | -1.45 (-4.72%) | 7,129,251 |
| 27 May 2024 | CNY | 30.48 | 30.96 | 29.56 | 30.72 | 30.72 | +1.16 (+3.92%) | 4,562,410 |
| 24 May 2024 | CNY | 30.21 | 30.55 | 29.4 | 29.56 | 29.56 | -9.85 (-24.99%) | 2,652,130 |
| 24 May 2024 |
|
|||||||
| 23 May 2024 | CNY | 31.5077 | 31.5077 | 30.2308 | 30.3154 | 30.3154 | -1.008 (-3.22%) | 3,416,075 |
| 22 May 2024 | CNY | 31.2231 | 31.7462 | 30.9769 | 31.3231 | 31.3231 | +0.254 (+0.82%) | 2,645,098 |
| 21 May 2024 | CNY | 31.5385 | 31.8923 | 30.9462 | 31.0692 | 31.0692 | -0.339 (-1.08%) | 2,956,714 |
| 20 May 2024 | CNY | 31.1846 | 31.5077 | 30.7692 | 31.4077 | 31.4077 | +0.346 (+1.11%) | 2,969,954 |
| 17 May 2024 | CNY | 30.6923 | 31.1462 | 30.4846 | 31.0615 | 31.0615 | +0.169 (+0.55%) | 2,975,129 |
| 16 May 2024 | CNY | 30.1923 | 31.0462 | 30.0769 | 30.8923 | 30.8923 | +0.661 (+2.19%) | 3,556,031 |
| 15 May 2024 | CNY | 30.5154 | 31.1539 | 30.0846 | 30.2308 | 30.2308 | -0.208 (-0.68%) | 3,212,667 |
