| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 25.38 | 26.05 | 24.6 | 26.05 | 26.05 | +0.45 (+1.76%) | 9,965,665 |
| 25 Jun 2024 | CNY | 26 | 26.38 | 24.97 | 25.6 | 25.6 | -0.61 (-2.33%) | 6,613,231 |
| 24 Jun 2024 | CNY | 26.1 | 27.3 | 25.78 | 26.21 | 26.21 | -0.49 (-1.84%) | 6,723,074 |
| 21 Jun 2024 | CNY | 27.7 | 28.47 | 26.43 | 26.7 | 26.7 | -3.27 (-10.91%) | 9,971,823 |
| 20 Jun 2024 | CNY | 29.39 | 32 | 29.3 | 29.97 | 29.97 | +0.2 (+0.67%) | 12,133,035 |
| 19 Jun 2024 | CNY | 31 | 31.25 | 29.25 | 29.77 | 29.77 | -2 (-6.30%) | 10,336,592 |
| 18 Jun 2024 | CNY | 31 | 32.27 | 30.03 | 31.77 | 31.77 | +0.23 (+0.73%) | 13,360,168 |
| 17 Jun 2024 | CNY | 29.5 | 32.35 | 27.97 | 31.54 | 31.54 | +1.33 (+4.40%) | 14,561,312 |
| 14 Jun 2024 | CNY | 29.5 | 34.08 | 29.35 | 30.21 | 30.21 | -0.61 (-1.98%) | 17,905,751 |
| 13 Jun 2024 | CNY | 26.7 | 31.7 | 26.64 | 30.82 | 30.82 | +3.23 (+11.71%) | 18,126,098 |
| 12 Jun 2024 | CNY | 25.28 | 27.67 | 25.21 | 27.59 | 27.59 | +1.71 (+6.61%) | 12,928,677 |
| 11 Jun 2024 | CNY | 25.3 | 25.88 | 24.5 | 25.88 | 25.88 | +0.28 (+1.09%) | 8,331,362 |
| 7 Jun 2024 | CNY | 26.9 | 27.18 | 25.3 | 25.6 | 25.6 | -1.3 (-4.83%) | 11,784,795 |
| 6 Jun 2024 | CNY | 29.9 | 31.26 | 26.78 | 26.9 | 26.9 | -4.7 (-14.87%) | 16,753,721 |
| 5 Jun 2024 | CNY | 31.6 | 35.42 | 31.6 | 31.6 | 31.6 | -7.9 (-20%) | 19,444,235 |
| 4 Jun 2024 | CNY | 34 | 39.97 | 32.01 | 39.5 | 39.5 | +4.72 (+13.57%) | 22,363,157 |
| 3 Jun 2024 | CNY | 29 | 36.16 | 28.29 | 34.78 | 34.78 | +4.36 (+14.33%) | 22,078,225 |
| 31 May 2024 | CNY | 29.17 | 33.88 | 29.1 | 30.42 | 30.42 | +0.8 (+2.70%) | 21,316,326 |
| 30 May 2024 | CNY | 30.54 | 32.48 | 28.7 | 29.62 | 29.62 | -0.92 (-3.01%) | 18,954,416 |
| 29 May 2024 | CNY | 30.05 | 31.75 | 29.51 | 30.54 | 30.54 | -1.51 (-4.71%) | 19,903,547 |
| 28 May 2024 | CNY | 26.57 | 32.05 | 26.57 | 32.05 | 32.05 | +5.34 (+19.99%) | 21,729,851 |
| 27 May 2024 | CNY | 23.9 | 26.71 | 23.9 | 26.71 | 26.71 | +4.45 (+19.99%) | 19,695,580 |
| 24 May 2024 | CNY | 18.85 | 22.26 | 18.73 | 22.26 | 22.26 | +3.71 (+20%) | 6,642,843 |
| 23 May 2024 | CNY | 19.13 | 19.18 | 18.47 | 18.55 | 18.55 | -0.63 (-3.28%) | 1,676,754 |
| 22 May 2024 | CNY | 18.67 | 19.35 | 18.66 | 19.18 | 19.18 | +0.51 (+2.73%) | 2,158,464 |
| 21 May 2024 | CNY | 19.08 | 19.1 | 18.55 | 18.67 | 18.67 | -0.45 (-2.35%) | 1,611,873 |
| 20 May 2024 | CNY | 18.78 | 19.34 | 18.75 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,949,483 |
| 17 May 2024 | CNY | 18.78 | 19.3 | 18.75 | 18.97 | 18.97 | +0.06 (+0.32%) | 2,019,323 |
| 16 May 2024 | CNY | 19.14 | 19.38 | 18.73 | 18.91 | 18.91 | -0.31 (-1.61%) | 2,550,272 |
| 15 May 2024 | CNY | 20 | 20.65 | 19.21 | 19.22 | 19.22 | -1.21 (-5.92%) | 4,013,222 |
