| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 25.41 | 25.52 | 25.11 | 25.31 | 25.31 | -0.23 (-0.90%) | 16,963,429 |
| 26 Jun 2024 | CNY | 25.88 | 26.28 | 25.17 | 25.54 | 25.54 | -0.66 (-2.52%) | 23,514,907 |
| 25 Jun 2024 | CNY | 26.13 | 26.63 | 25.8 | 26.2 | 26.2 | +0.06 (+0.23%) | 20,952,695 |
| 24 Jun 2024 | CNY | 26.57 | 26.75 | 25.88 | 26.14 | 26.14 | -0.43 (-1.62%) | 21,313,946 |
| 21 Jun 2024 | CNY | 26.42 | 26.82 | 26.05 | 26.57 | 26.57 | +0.02 (+0.08%) | 27,750,996 |
| 20 Jun 2024 | CNY | 25.27 | 26.76 | 25.18 | 26.55 | 26.55 | +1.2 (+4.73%) | 39,922,929 |
| 19 Jun 2024 | CNY | 25.84 | 26.08 | 25.18 | 25.35 | 25.35 | -0.56 (-2.16%) | 27,423,304 |
| 18 Jun 2024 | CNY | 25.3 | 25.99 | 24.87 | 25.91 | 25.91 | +0.59 (+2.33%) | 26,095,882 |
| 17 Jun 2024 | CNY | 24.43 | 25.38 | 24.4 | 25.32 | 25.32 | +0.82 (+3.35%) | 24,375,139 |
| 14 Jun 2024 | CNY | 24.39 | 24.78 | 24.26 | 24.5 | 24.5 | 0.0 (0.0%) | 17,419,415 |
| 13 Jun 2024 | CNY | 24.4 | 24.91 | 24.12 | 24.5 | 24.5 | +0.03 (+0.12%) | 18,055,595 |
| 12 Jun 2024 | CNY | 24.2 | 24.6 | 23.77 | 24.47 | 24.47 | +0.06 (+0.25%) | 21,488,980 |
| 11 Jun 2024 | CNY | 25.09 | 25.29 | 23.94 | 24.41 | 24.41 | -0.82 (-3.25%) | 25,668,806 |
| 7 Jun 2024 | CNY | 24.83 | 25.45 | 24.51 | 25.23 | 25.23 | +0.45 (+1.82%) | 26,700,282 |
| 6 Jun 2024 | CNY | 24.15 | 25.15 | 24.04 | 24.78 | 24.78 | +0.03 (+0.12%) | 26,659,698 |
| 5 Jun 2024 | CNY | 25.45 | 25.5 | 24.51 | 24.75 | 24.75 | -0.32 (-1.28%) | 23,728,550 |
| 4 Jun 2024 | CNY | 24.44 | 25.2 | 24.4 | 25.07 | 25.07 | +0.55 (+2.24%) | 25,174,990 |
| 3 Jun 2024 | CNY | 24.1 | 24.95 | 24.05 | 24.52 | 24.52 | +0.17 (+0.70%) | 19,695,825 |
| 31 May 2024 | CNY | 24.43 | 24.57 | 24 | 24.35 | 24.35 | -0.19 (-0.77%) | 21,513,136 |
| 30 May 2024 | CNY | 24.4 | 24.93 | 24.3 | 24.54 | 24.54 | +0.06 (+0.25%) | 19,700,251 |
| 29 May 2024 | CNY | 24.77 | 24.77 | 24.3 | 24.48 | 24.48 | -0.33 (-1.33%) | 18,471,978 |
| 28 May 2024 | CNY | 25.18 | 25.18 | 24.46 | 24.81 | 24.81 | -0.36 (-1.43%) | 22,581,257 |
| 27 May 2024 | CNY | 24.5 | 25.2 | 24.3 | 25.17 | 25.17 | +0.61 (+2.48%) | 30,203,671 |
| 24 May 2024 | CNY | 24.53 | 24.78 | 24.16 | 24.56 | 24.56 | +0.02 (+0.08%) | 25,315,289 |
| 23 May 2024 | CNY | 24.85 | 24.85 | 24.02 | 24.54 | 24.54 | +0.17 (+0.70%) | 34,615,460 |
| 22 May 2024 | CNY | 25.6 | 25.64 | 24.25 | 24.37 | 24.37 | -1.5 (-5.80%) | 53,084,507 |
| 21 May 2024 | CNY | 25.54 | 26.43 | 25.09 | 25.87 | 25.87 | +0.32 (+1.25%) | 42,456,002 |
| 20 May 2024 | CNY | 25.29 | 25.65 | 24.6 | 25.55 | 25.55 | +0.26 (+1.03%) | 39,415,561 |
| 17 May 2024 | CNY | 25.85 | 25.98 | 24.9 | 25.29 | 25.29 | -0.52 (-2.01%) | 51,429,354 |
| 16 May 2024 | CNY | 27.08 | 27.1 | 25.5 | 25.81 | 25.81 | -2.8 (-9.79%) | 56,417,925 |
