| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 23.16 | 23.27 | 22.16 | 22.18 | 22.18 | -1.24 (-5.29%) | 659,701 |
| 21 Jun 2024 | CNY | 23.59 | 23.8 | 23.2 | 23.42 | 23.42 | -0.34 (-1.43%) | 397,813 |
| 20 Jun 2024 | CNY | 24 | 24.45 | 23.61 | 23.76 | 23.76 | -0.38 (-1.57%) | 498,218 |
| 19 Jun 2024 | CNY | 24.38 | 24.54 | 24.1 | 24.14 | 24.14 | -0.24 (-0.98%) | 332,328 |
| 18 Jun 2024 | CNY | 23.93 | 24.4 | 23.87 | 24.38 | 24.38 | +0.5 (+2.09%) | 454,102 |
| 17 Jun 2024 | CNY | 23.95 | 24.07 | 23.83 | 23.88 | 23.88 | -0.32 (-1.32%) | 352,630 |
| 14 Jun 2024 | CNY | 24.31 | 24.72 | 23.9 | 24.2 | 24.2 | -0.25 (-1.02%) | 678,321 |
| 13 Jun 2024 | CNY | 24.8 | 24.91 | 24.38 | 24.45 | 24.45 | +0.25 (+1.03%) | 761,600 |
| 12 Jun 2024 | CNY | 23.59 | 24.23 | 23.5 | 24.2 | 24.2 | +0.57 (+2.41%) | 540,345 |
| 11 Jun 2024 | CNY | 23.75 | 23.8 | 23.22 | 23.63 | 23.63 | -0.31 (-1.29%) | 550,426 |
| 7 Jun 2024 | CNY | 22.51 | 24.08 | 22.51 | 23.94 | 23.94 | +1.42 (+6.31%) | 945,476 |
| 6 Jun 2024 | CNY | 23.4 | 23.68 | 22.16 | 22.52 | 22.52 | -0.81 (-3.47%) | 830,405 |
| 5 Jun 2024 | CNY | 24.23 | 24.29 | 23.31 | 23.33 | 23.33 | -0.9 (-3.71%) | 730,546 |
| 4 Jun 2024 | CNY | 24.79 | 24.79 | 23.93 | 24.23 | 24.23 | -0.86 (-3.43%) | 735,318 |
| 3 Jun 2024 | CNY | 26.2 | 26.2 | 24.7 | 25.09 | 25.09 | -1.13 (-4.31%) | 1,011,400 |
| 31 May 2024 | CNY | 26.08 | 26.36 | 25.8 | 26.22 | 26.22 | +0.29 (+1.12%) | 710,877 |
| 30 May 2024 | CNY | 25.85 | 26.33 | 25.75 | 25.93 | 25.93 | +0.09 (+0.35%) | 668,394 |
| 29 May 2024 | CNY | 25.38 | 25.98 | 25.38 | 25.84 | 25.84 | +0.37 (+1.45%) | 384,663 |
| 28 May 2024 | CNY | 25.85 | 26.05 | 25.46 | 25.47 | 25.47 | -0.48 (-1.85%) | 435,300 |
| 27 May 2024 | CNY | 25.65 | 25.95 | 25.21 | 25.95 | 25.95 | +0.31 (+1.21%) | 597,365 |
| 24 May 2024 | CNY | 25.71 | 26.28 | 25.5 | 25.64 | 25.64 | -0.25 (-0.97%) | 582,973 |
| 23 May 2024 | CNY | 26.11 | 26.15 | 25.77 | 25.89 | 25.89 | -0.38 (-1.45%) | 658,451 |
| 22 May 2024 | CNY | 25.75 | 26.27 | 25.64 | 26.27 | 26.27 | +0.44 (+1.70%) | 672,639 |
| 21 May 2024 | CNY | 26.11 | 26.18 | 25.67 | 25.83 | 25.83 | -0.43 (-1.64%) | 557,951 |
| 20 May 2024 | CNY | 25.95 | 26.51 | 25.94 | 26.26 | 26.26 | +0.27 (+1.04%) | 602,097 |
| 17 May 2024 | CNY | 25.63 | 26.15 | 25.56 | 25.99 | 25.99 | +0.38 (+1.48%) | 594,510 |
| 16 May 2024 | CNY | 25.54 | 25.96 | 25.52 | 25.61 | 25.61 | +0.16 (+0.63%) | 569,510 |
| 15 May 2024 | CNY | 25.75 | 25.75 | 25.36 | 25.45 | 25.45 | -0.32 (-1.24%) | 450,597 |
| 14 May 2024 | CNY | 25.33 | 26.14 | 25.33 | 25.77 | 25.77 | +0.13 (+0.51%) | 497,854 |
| 13 May 2024 | CNY | 26.29 | 26.29 | 25.57 | 25.64 | 25.64 | -0.77 (-2.92%) | 717,690 |
