| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 22.2 | 22.58 | 22.08 | 22.25 | 22.25 | -0.24 (-1.07%) | 16,070,715 |
| 21 Jun 2024 | CNY | 22.28 | 22.6 | 22.22 | 22.49 | 22.49 | +0.09 (+0.40%) | 13,705,011 |
| 20 Jun 2024 | CNY | 22.36 | 22.83 | 22.2 | 22.4 | 22.4 | +0.06 (+0.27%) | 20,924,310 |
| 19 Jun 2024 | CNY | 22.35 | 22.56 | 22.18 | 22.34 | 22.34 | +0.07 (+0.31%) | 16,848,007 |
| 18 Jun 2024 | CNY | 22.34 | 22.45 | 22.02 | 22.27 | 22.27 | -0.09 (-0.40%) | 20,601,528 |
| 17 Jun 2024 | CNY | 22.22 | 22.52 | 21.8 | 22.36 | 22.36 | -0.26 (-1.15%) | 37,551,659 |
| 14 Jun 2024 | CNY | 22.77 | 22.8 | 22.15 | 22.62 | 22.62 | -0.17 (-0.75%) | 38,860,824 |
| 13 Jun 2024 | CNY | 22.92 | 23.26 | 22.57 | 22.79 | 22.79 | -0.24 (-1.04%) | 23,460,839 |
| 12 Jun 2024 | CNY | 23.18 | 23.55 | 22.93 | 23.03 | 23.03 | -0.15 (-0.65%) | 16,837,354 |
| 11 Jun 2024 | CNY | 23.05 | 23.36 | 22.8 | 23.18 | 23.18 | +0.13 (+0.56%) | 18,944,454 |
| 7 Jun 2024 | CNY | 23.75 | 23.93 | 22.93 | 23.05 | 23.05 | -0.54 (-2.29%) | 26,005,491 |
| 6 Jun 2024 | CNY | 23.55 | 24.06 | 23.43 | 23.59 | 23.59 | +0.01 (+0.04%) | 17,333,908 |
| 5 Jun 2024 | CNY | 24.16 | 24.19 | 23.58 | 23.58 | 23.58 | -0.64 (-2.64%) | 18,424,296 |
| 4 Jun 2024 | CNY | 23.46 | 24.3 | 23.36 | 24.22 | 24.22 | +0.73 (+3.11%) | 26,093,412 |
| 3 Jun 2024 | CNY | 23.23 | 23.6 | 22.85 | 23.49 | 23.49 | -0.29 (-1.22%) | 25,535,339 |
| 31 May 2024 | CNY | 23.59 | 23.8 | 23.21 | 23.78 | 23.78 | +0.29 (+1.23%) | 19,038,595 |
| 30 May 2024 | CNY | 23.45 | 24.3 | 23.28 | 23.49 | 23.49 | -0.03 (-0.13%) | 25,531,419 |
| 29 May 2024 | CNY | 23.23 | 23.64 | 23.13 | 23.52 | 23.52 | +0.22 (+0.94%) | 19,943,889 |
| 28 May 2024 | CNY | 24.01 | 24.13 | 23.24 | 23.3 | 23.3 | -0.77 (-3.20%) | 26,957,709 |
| 27 May 2024 | CNY | 23.51 | 24.14 | 23.41 | 24.07 | 24.07 | +0.55 (+2.34%) | 22,047,418 |
| 24 May 2024 | CNY | 23.91 | 24.25 | 23.48 | 23.52 | 23.52 | -0.36 (-1.51%) | 19,932,359 |
| 23 May 2024 | CNY | 24.42 | 24.74 | 23.81 | 23.88 | 23.88 | -0.66 (-2.69%) | 29,119,478 |
| 22 May 2024 | CNY | 24.7 | 24.85 | 24.34 | 24.54 | 24.54 | -0.29 (-1.17%) | 21,932,873 |
| 21 May 2024 | CNY | 25.05 | 25.24 | 24.57 | 24.83 | 24.83 | -0.15 (-0.60%) | 25,937,359 |
| 20 May 2024 | CNY | 24.95 | 25.14 | 24.38 | 24.98 | 24.98 | -0.18 (-0.72%) | 33,596,452 |
| 17 May 2024 | CNY | 25.33 | 25.33 | 24.77 | 25.16 | 25.16 | -0.26 (-1.02%) | 21,763,159 |
| 16 May 2024 | CNY | 25.86 | 26 | 25.1 | 25.42 | 25.42 | -0.41 (-1.59%) | 26,679,412 |
| 15 May 2024 | CNY | 25.33 | 26.05 | 25.3 | 25.83 | 25.83 | +0.49 (+1.93%) | 25,073,031 |
| 14 May 2024 | CNY | 25.44 | 26.1 | 25.32 | 25.34 | 25.34 | -0.02 (-0.08%) | 30,042,742 |
| 13 May 2024 | CNY | 25.35 | 25.54 | 24.8 | 25.36 | 25.36 | +0.08 (+0.32%) | 23,025,347 |
