| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 25.25 | 25.56 | 24.71 | 25.09 | 25.09 | -0.17 (-0.67%) | 7,510,590 |
| 24 Jun 2024 | CNY | 26.01 | 26.26 | 25.16 | 25.26 | 25.26 | -1.19 (-4.50%) | 1,314,856 |
| 21 Jun 2024 | CNY | 26.75 | 26.96 | 26.05 | 26.45 | 26.45 | -0.6 (-2.22%) | 1,196,700 |
| 20 Jun 2024 | CNY | 27.3 | 28.12 | 26.99 | 27.05 | 27.05 | -0.77 (-2.77%) | 1,709,516 |
| 19 Jun 2024 | CNY | 28.22 | 28.49 | 27.57 | 27.82 | 27.82 | -0.43 (-1.52%) | 1,794,300 |
| 18 Jun 2024 | CNY | 27.2 | 29.3 | 27.2 | 28.25 | 28.25 | +0.94 (+3.44%) | 2,742,933 |
| 17 Jun 2024 | CNY | 26.11 | 27.92 | 25.69 | 27.31 | 27.31 | +1.2 (+4.60%) | 2,338,202 |
| 14 Jun 2024 | CNY | 26.46 | 26.52 | 25.65 | 26.11 | 26.11 | -0.4 (-1.51%) | 1,291,748 |
| 13 Jun 2024 | CNY | 25.88 | 26.99 | 25.83 | 26.51 | 26.51 | +0.3 (+1.14%) | 2,031,516 |
| 12 Jun 2024 | CNY | 27.5 | 27.5 | 25.69 | 26.21 | 26.21 | +1.05 (+4.17%) | 2,104,689 |
| 11 Jun 2024 | CNY | 24.58 | 25.18 | 23.5 | 25.16 | 25.16 | +0.32 (+1.29%) | 1,079,100 |
| 7 Jun 2024 | CNY | 24.73 | 25.49 | 24.55 | 24.84 | 24.84 | +0.38 (+1.55%) | 1,622,704 |
| 6 Jun 2024 | CNY | 25.83 | 26.37 | 24.05 | 24.46 | 24.46 | -1.19 (-4.64%) | 1,887,200 |
| 5 Jun 2024 | CNY | 26.71 | 26.72 | 25.6 | 25.65 | 25.65 | -1.39 (-5.14%) | 2,282,600 |
| 4 Jun 2024 | CNY | 28.99 | 28.99 | 26.55 | 27.04 | 27.04 | -1.34 (-4.72%) | 2,829,154 |
| 3 Jun 2024 | CNY | 29.97 | 30.19 | 27.9 | 28.38 | 28.38 | -1.65 (-5.49%) | 3,389,770 |
| 31 May 2024 | CNY | 28.8 | 30.43 | 28.26 | 30.03 | 30.03 | +1.73 (+6.11%) | 4,011,453 |
| 30 May 2024 | CNY | 28.2 | 29.5 | 27.61 | 28.3 | 28.3 | -0.45 (-1.57%) | 2,751,267 |
| 29 May 2024 | CNY | 26.76 | 30.57 | 26.76 | 28.75 | 28.75 | +2 (+7.48%) | 3,622,037 |
| 28 May 2024 | CNY | 28.05 | 28.3 | 26.67 | 26.75 | 26.75 | -1.77 (-6.21%) | 3,229,448 |
| 27 May 2024 | CNY | 30 | 30 | 28.4 | 28.52 | 28.52 | -2.39 (-7.73%) | 3,697,762 |
| 24 May 2024 | CNY | 29.76 | 33.58 | 29.31 | 30.91 | 30.91 | +0.05 (+0.16%) | 5,728,499 |
| 23 May 2024 | CNY | 28 | 31.83 | 27.56 | 30.86 | 30.86 | +2.82 (+10.06%) | 4,353,586 |
| 22 May 2024 | CNY | 27.3 | 28.17 | 27.16 | 28.04 | 28.04 | +0.75 (+2.75%) | 1,337,800 |
| 21 May 2024 | CNY | 27.6 | 27.83 | 27.01 | 27.29 | 27.29 | -0.31 (-1.12%) | 865,200 |
| 20 May 2024 | CNY | 28 | 28 | 27.17 | 27.6 | 27.6 | -0.46 (-1.64%) | 1,250,927 |
| 17 May 2024 | CNY | 27.44 | 28.1 | 27.02 | 28.06 | 28.06 | +0.84 (+3.09%) | 1,245,800 |
| 16 May 2024 | CNY | 27.14 | 27.59 | 26.87 | 27.22 | 27.22 | +0.64 (+2.41%) | 1,348,800 |
| 15 May 2024 | CNY | 26.9 | 27.2 | 26.3 | 26.58 | 26.58 | -0.28 (-1.04%) | 1,160,400 |
| 14 May 2024 | CNY | 26.36 | 27.29 | 26.25 | 26.86 | 26.86 | +0.82 (+3.15%) | 1,937,842 |
