| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 27.58 | 27.58 | 26.8 | 26.85 | 26.85 | -0.73 (-2.65%) | 6,737,007 |
| 21 Jun 2024 | CNY | 27.48 | 28.13 | 27.45 | 27.58 | 27.58 | -0.03 (-0.11%) | 4,243,411 |
| 20 Jun 2024 | CNY | 28.33 | 28.56 | 27.33 | 27.61 | 27.61 | -1.14 (-3.97%) | 6,746,835 |
| 19 Jun 2024 | CNY | 30.12 | 30.12 | 28.75 | 28.75 | 28.75 | -1.18 (-3.94%) | 6,132,681 |
| 18 Jun 2024 | CNY | 29.59 | 30.22 | 29.35 | 29.93 | 29.93 | +0.35 (+1.18%) | 6,947,858 |
| 17 Jun 2024 | CNY | 29.2 | 30.05 | 29 | 29.58 | 29.58 | +0.38 (+1.30%) | 7,797,457 |
| 14 Jun 2024 | CNY | 28.86 | 29.37 | 28.6 | 29.2 | 29.2 | +0.26 (+0.90%) | 7,138,574 |
| 13 Jun 2024 | CNY | 28.74 | 29.06 | 28.11 | 28.94 | 28.94 | +0.24 (+0.84%) | 4,952,296 |
| 12 Jun 2024 | CNY | 28.7 | 29.28 | 28.68 | 28.7 | 28.7 | -0.16 (-0.55%) | 5,478,100 |
| 11 Jun 2024 | CNY | 29.04 | 29.41 | 28.7 | 28.86 | 28.86 | -0.56 (-1.90%) | 7,730,984 |
| 7 Jun 2024 | CNY | 30.14 | 30.25 | 29.13 | 29.42 | 29.42 | -0.7 (-2.32%) | 7,407,060 |
| 6 Jun 2024 | CNY | 30.05 | 30.49 | 29.93 | 30.12 | 30.12 | -0.03 (-0.10%) | 6,817,587 |
| 5 Jun 2024 | CNY | 30.06 | 30.52 | 29.83 | 30.15 | 30.15 | -0.04 (-0.13%) | 7,072,641 |
| 4 Jun 2024 | CNY | 29.2 | 30.26 | 28.78 | 30.19 | 30.19 | +1.42 (+4.94%) | 12,417,459 |
| 3 Jun 2024 | CNY | 28.88 | 29.07 | 28.49 | 28.77 | 28.77 | -0.23 (-0.79%) | 4,333,020 |
| 31 May 2024 | CNY | 28.85 | 29.39 | 28.68 | 29 | 29 | +0.17 (+0.59%) | 4,989,131 |
| 30 May 2024 | CNY | 28.62 | 28.95 | 28.45 | 28.83 | 28.83 | +0.25 (+0.87%) | 5,848,993 |
| 29 May 2024 | CNY | 28.61 | 29.16 | 28.53 | 28.58 | 28.58 | -0.13 (-0.45%) | 4,949,080 |
| 28 May 2024 | CNY | 29.03 | 29.1 | 28.62 | 28.71 | 28.71 | -0.44 (-1.51%) | 5,848,895 |
| 27 May 2024 | CNY | 28.16 | 29.2 | 27.88 | 29.15 | 29.15 | +1.24 (+4.44%) | 10,578,152 |
| 24 May 2024 | CNY | 28.5 | 28.83 | 27.65 | 27.91 | 27.91 | -0.76 (-2.65%) | 13,009,495 |
| 23 May 2024 | CNY | 29 | 29.58 | 28.67 | 28.67 | 28.67 | -1 (-3.37%) | 14,645,258 |
| 22 May 2024 | CNY | 29.67 | 30.15 | 29.67 | 29.67 | 29.67 | -0.25 (-0.84%) | 7,351,486 |
| 21 May 2024 | CNY | 30.07 | 30.22 | 29.63 | 29.92 | 29.92 | -0.28 (-0.93%) | 6,068,331 |
| 20 May 2024 | CNY | 29.27 | 30.85 | 29.15 | 30.2 | 30.2 | +1.16 (+3.99%) | 18,964,202 |
| 17 May 2024 | CNY | 28.54 | 29.16 | 28.51 | 29.04 | 29.04 | +0.52 (+1.82%) | 5,944,002 |
| 16 May 2024 | CNY | 28.89 | 29.12 | 28.5 | 28.52 | 28.52 | -0.2 (-0.70%) | 7,202,744 |
| 15 May 2024 | CNY | 29.52 | 29.88 | 28.62 | 28.72 | 28.72 | -0.85 (-2.87%) | 8,890,125 |
| 14 May 2024 | CNY | 29.1 | 30 | 28.91 | 29.57 | 29.57 | +0.49 (+1.69%) | 11,490,869 |
| 13 May 2024 | CNY | 28.81 | 29.26 | 28.6 | 29.08 | 29.08 | +0.18 (+0.62%) | 7,960,623 |
