| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 25.25 | 25.72 | 25.18 | 25.34 | 25.34 | 0.0 (0.0%) | 6,296,681 |
| 27 Jun 2024 | CNY | 25.41 | 25.92 | 25.2 | 25.34 | 25.34 | -0.19 (-0.74%) | 5,908,000 |
| 26 Jun 2024 | CNY | 24.67 | 25.66 | 24.61 | 25.53 | 25.53 | +0.75 (+3.03%) | 7,091,600 |
| 25 Jun 2024 | CNY | 24.55 | 25.12 | 24.41 | 24.78 | 24.78 | +0.32 (+1.31%) | 5,451,087 |
| 24 Jun 2024 | CNY | 24.88 | 24.97 | 24.4 | 24.46 | 24.46 | -0.61 (-2.43%) | 4,381,857 |
| 21 Jun 2024 | CNY | 24.81 | 25.13 | 24.75 | 25.07 | 25.07 | +0.23 (+0.93%) | 2,937,664 |
| 20 Jun 2024 | CNY | 25.01 | 25.23 | 24.71 | 24.84 | 24.84 | -0.28 (-1.11%) | 5,396,383 |
| 19 Jun 2024 | CNY | 25.57 | 25.58 | 25.08 | 25.12 | 25.12 | -0.45 (-1.76%) | 5,048,463 |
| 18 Jun 2024 | CNY | 25.61 | 25.74 | 25.43 | 25.57 | 25.57 | -0.09 (-0.35%) | 4,660,187 |
| 17 Jun 2024 | CNY | 25.43 | 25.7 | 25.4 | 25.66 | 25.66 | +0.06 (+0.23%) | 4,789,706 |
| 14 Jun 2024 | CNY | 25.39 | 25.71 | 25.2 | 25.6 | 25.6 | +0.22 (+0.87%) | 5,806,694 |
| 13 Jun 2024 | CNY | 25.8 | 25.88 | 25.25 | 25.38 | 25.38 | -0.45 (-1.74%) | 6,338,426 |
| 12 Jun 2024 | CNY | 26.14 | 26.18 | 25.73 | 25.83 | 25.83 | -0.13 (-0.50%) | 5,476,464 |
| 11 Jun 2024 | CNY | 25.74 | 26.18 | 25.72 | 25.96 | 25.96 | +0.04 (+0.15%) | 5,084,251 |
| 7 Jun 2024 | CNY | 25.99 | 26.04 | 25.78 | 25.92 | 25.92 | +0.1 (+0.39%) | 4,890,532 |
| 6 Jun 2024 | CNY | 26.1 | 26.19 | 25.65 | 25.82 | 25.82 | -0.21 (-0.81%) | 6,237,480 |
| 5 Jun 2024 | CNY | 26.4 | 26.44 | 25.98 | 26.03 | 26.03 | -0.35 (-1.33%) | 4,848,123 |
| 4 Jun 2024 | CNY | 25.88 | 26.41 | 25.8 | 26.38 | 26.38 | +0.48 (+1.85%) | 6,309,938 |
| 3 Jun 2024 | CNY | 26.1 | 26.3 | 25.77 | 25.9 | 25.9 | -0.27 (-1.03%) | 5,627,918 |
| 31 May 2024 | CNY | 26.46 | 26.58 | 26 | 26.17 | 26.17 | -0.03 (-0.11%) | 6,958,785 |
| 30 May 2024 | CNY | 26.75 | 26.95 | 26 | 26.2 | 26.2 | -0.75 (-2.78%) | 8,509,192 |
| 29 May 2024 | CNY | 26.3 | 26.97 | 26.2 | 26.95 | 26.95 | +0.65 (+2.47%) | 7,828,585 |
| 28 May 2024 | CNY | 26.82 | 26.82 | 26.24 | 26.3 | 26.3 | -0.53 (-1.98%) | 9,134,242 |
| 27 May 2024 | CNY | 26.92 | 27.04 | 26.46 | 26.83 | 26.83 | +0.1 (+0.37%) | 7,873,590 |
| 24 May 2024 | CNY | 27.25 | 27.25 | 26.7 | 26.73 | 26.73 | -0.34 (-1.26%) | 4,764,545 |
| 23 May 2024 | CNY | 27.5 | 27.5 | 27.04 | 27.07 | 27.07 | -0.43 (-1.56%) | 4,619,127 |
| 22 May 2024 | CNY | 27.62 | 27.78 | 27.31 | 27.5 | 27.5 | -0.08 (-0.29%) | 5,224,082 |
| 21 May 2024 | CNY | 27.62 | 27.83 | 27.46 | 27.58 | 27.58 | -0.01 (-0.04%) | 6,100,367 |
| 20 May 2024 | CNY | 28.27 | 28.27 | 27.42 | 27.59 | 27.59 | -0.56 (-1.99%) | 11,322,125 |
| 17 May 2024 | CNY | 27.9 | 28.16 | 27.74 | 28.15 | 28.15 | +0.25 (+0.90%) | 5,300,341 |
