| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 26.98 | 27.92 | 26.76 | 27.89 | 27.89 | +0.89 (+3.30%) | 4,036,600 |
| 25 Jun 2024 | CNY | 27.89 | 28.07 | 26.66 | 27 | 27 | -1.07 (-3.81%) | 6,625,435 |
| 24 Jun 2024 | CNY | 28.72 | 29.25 | 28.01 | 28.07 | 28.07 | -0.96 (-3.31%) | 3,902,116 |
| 21 Jun 2024 | CNY | 28.82 | 29.1 | 28.18 | 29.03 | 29.03 | +0.41 (+1.43%) | 3,049,594 |
| 20 Jun 2024 | CNY | 29.49 | 29.7 | 28.5 | 28.62 | 28.62 | -0.95 (-3.21%) | 4,329,097 |
| 19 Jun 2024 | CNY | 29.94 | 30.23 | 29.57 | 29.57 | 29.57 | -0.37 (-1.24%) | 3,485,917 |
| 18 Jun 2024 | CNY | 29.92 | 30.35 | 29.86 | 29.94 | 29.94 | -0.01 (-0.03%) | 4,718,712 |
| 17 Jun 2024 | CNY | 29.1 | 30.08 | 29.1 | 29.95 | 29.95 | +0.37 (+1.25%) | 5,680,829 |
| 14 Jun 2024 | CNY | 28.5 | 29.68 | 28.47 | 29.58 | 29.58 | +0.9 (+3.14%) | 5,695,404 |
| 13 Jun 2024 | CNY | 28.8 | 29.3 | 28.56 | 28.68 | 28.68 | -0.16 (-0.55%) | 2,942,300 |
| 12 Jun 2024 | CNY | 28.82 | 29.1 | 28.7 | 28.84 | 28.84 | -0.05 (-0.17%) | 2,517,589 |
| 11 Jun 2024 | CNY | 28.32 | 29.04 | 27.9 | 28.89 | 28.89 | +0.55 (+1.94%) | 3,545,177 |
| 7 Jun 2024 | CNY | 28.3 | 28.6 | 27.94 | 28.34 | 28.34 | +0.18 (+0.64%) | 3,454,000 |
| 6 Jun 2024 | CNY | 28.58 | 29.12 | 28.01 | 28.16 | 28.16 | -0.6 (-2.09%) | 4,263,501 |
| 5 Jun 2024 | CNY | 28.8 | 29.35 | 28.74 | 28.76 | 28.76 | -0.17 (-0.59%) | 3,153,643 |
| 4 Jun 2024 | CNY | 28.1 | 29.06 | 28.03 | 28.93 | 28.93 | +0.6 (+2.12%) | 3,611,200 |
| 3 Jun 2024 | CNY | 29.04 | 29.11 | 28.1 | 28.33 | 28.33 | -0.71 (-2.44%) | 4,481,536 |
| 31 May 2024 | CNY | 29.08 | 29.37 | 28.83 | 29.04 | 29.04 | +0.04 (+0.14%) | 3,529,339 |
| 30 May 2024 | CNY | 28.65 | 29.24 | 28.5 | 29 | 29 | +0.15 (+0.52%) | 2,791,162 |
| 29 May 2024 | CNY | 29.07 | 29.28 | 28.68 | 28.85 | 28.85 | -0.21 (-0.72%) | 3,085,800 |
| 28 May 2024 | CNY | 29.23 | 29.6 | 28.8 | 29.06 | 29.06 | -0.17 (-0.58%) | 2,727,399 |
| 27 May 2024 | CNY | 29 | 29.25 | 28.32 | 29.23 | 29.23 | +0.33 (+1.14%) | 4,648,567 |
| 24 May 2024 | CNY | 30.09 | 30.09 | 28.81 | 28.9 | 28.9 | -1.19 (-3.95%) | 6,732,813 |
| 23 May 2024 | CNY | 30.5 | 30.71 | 29.72 | 30.09 | 30.09 | -0.64 (-2.08%) | 5,894,600 |
| 22 May 2024 | CNY | 30.48 | 31.05 | 30.16 | 30.73 | 30.73 | +0.17 (+0.56%) | 4,418,733 |
| 21 May 2024 | CNY | 30.72 | 30.8 | 30.2 | 30.56 | 30.56 | -0.17 (-0.55%) | 3,905,700 |
| 20 May 2024 | CNY | 30.82 | 31.25 | 30.51 | 30.73 | 30.73 | -0.25 (-0.81%) | 4,953,600 |
| 17 May 2024 | CNY | 30.2 | 31.98 | 30.05 | 30.98 | 30.98 | +1.07 (+3.58%) | 7,848,600 |
| 16 May 2024 | CNY | 30.14 | 30.47 | 29.5 | 29.91 | 29.91 | -0.12 (-0.40%) | 5,680,600 |
| 15 May 2024 | CNY | 31.09 | 31.14 | 29.97 | 30.03 | 30.03 | -1.06 (-3.41%) | 7,346,394 |
