| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 21.82 | 22.23 | 21.67 | 21.83 | 21.83 | +0.01 (+0.05%) | 1,039,000 |
| 27 Jun 2024 | CNY | 22.22 | 22.61 | 21.81 | 21.82 | 21.82 | -0.63 (-2.81%) | 849,600 |
| 26 Jun 2024 | CNY | 21.6 | 22.45 | 21.34 | 22.45 | 22.45 | +0.81 (+3.74%) | 1,080,600 |
| 25 Jun 2024 | CNY | 21.6 | 21.99 | 21.55 | 21.64 | 21.64 | -0.16 (-0.73%) | 928,600 |
| 24 Jun 2024 | CNY | 22.2 | 22.41 | 21.45 | 21.8 | 21.8 | -0.98 (-4.30%) | 1,450,589 |
| 21 Jun 2024 | CNY | 22.9 | 23.64 | 22.7 | 22.78 | 22.78 | -0.17 (-0.74%) | 1,070,600 |
| 20 Jun 2024 | CNY | 23.4 | 23.66 | 22.89 | 22.95 | 22.95 | -0.56 (-2.38%) | 1,008,700 |
| 19 Jun 2024 | CNY | 23.84 | 24 | 23.3 | 23.51 | 23.51 | -0.49 (-2.04%) | 1,238,245 |
| 18 Jun 2024 | CNY | 24.24 | 24.25 | 23.87 | 24 | 24 | +0.15 (+0.63%) | 1,077,300 |
| 17 Jun 2024 | CNY | 24 | 24.08 | 23.71 | 23.85 | 23.85 | -0.35 (-1.45%) | 988,100 |
| 14 Jun 2024 | CNY | 24 | 24.27 | 23.62 | 24.2 | 24.2 | +0.13 (+0.54%) | 1,337,745 |
| 13 Jun 2024 | CNY | 23.9 | 25.25 | 23.9 | 24.07 | 24.07 | +0.15 (+0.63%) | 1,936,400 |
| 12 Jun 2024 | CNY | 24 | 24.35 | 23.76 | 23.92 | 23.92 | -0.21 (-0.87%) | 1,466,300 |
| 11 Jun 2024 | CNY | 22.95 | 24.17 | 22.5 | 24.13 | 24.13 | +1.12 (+4.87%) | 1,876,657 |
| 7 Jun 2024 | CNY | 22.61 | 23.16 | 22.33 | 23.01 | 23.01 | +0.78 (+3.51%) | 2,047,300 |
| 6 Jun 2024 | CNY | 23.42 | 23.68 | 21.79 | 22.23 | 22.23 | -1.31 (-5.56%) | 2,566,546 |
| 5 Jun 2024 | CNY | 24.11 | 24.11 | 23.24 | 23.54 | 23.54 | -0.57 (-2.36%) | 1,385,355 |
| 4 Jun 2024 | CNY | 24.73 | 24.73 | 23.9 | 24.11 | 24.11 | -0.85 (-3.41%) | 1,689,313 |
| 3 Jun 2024 | CNY | 25.21 | 25.55 | 24.7 | 24.96 | 24.96 | -0.31 (-1.23%) | 1,658,400 |
| 31 May 2024 | CNY | 25.38 | 25.82 | 25.26 | 25.27 | 25.27 | -0.4 (-1.56%) | 1,811,400 |
| 30 May 2024 | CNY | 26.41 | 27.03 | 25.6 | 25.67 | 25.67 | -0.41 (-1.57%) | 2,841,800 |
| 29 May 2024 | CNY | 25.13 | 26.89 | 25.12 | 26.08 | 26.08 | +0.8 (+3.16%) | 3,610,358 |
| 28 May 2024 | CNY | 25.54 | 25.78 | 25.21 | 25.28 | 25.28 | -0.27 (-1.06%) | 1,539,258 |
| 27 May 2024 | CNY | 25.59 | 26.32 | 25.08 | 25.55 | 25.55 | 0.0 (0.0%) | 1,939,535 |
| 24 May 2024 | CNY | 26.02 | 26.88 | 25.49 | 25.55 | 25.55 | -0.67 (-2.56%) | 2,805,982 |
| 23 May 2024 | CNY | 27.28 | 27.36 | 26.06 | 26.22 | 26.22 | -1.68 (-6.02%) | 4,390,115 |
| 22 May 2024 | CNY | 26.45 | 28.2 | 25.54 | 27.9 | 27.9 | +0.92 (+3.41%) | 6,763,884 |
| 21 May 2024 | CNY | 27.27 | 27.97 | 26.87 | 26.98 | 26.98 | +0.18 (+0.67%) | 3,255,674 |
| 20 May 2024 | CNY | 27.3 | 27.33 | 26.63 | 26.8 | 26.8 | -0.5 (-1.83%) | 2,214,400 |
| 17 May 2024 | CNY | 26.46 | 27.37 | 26.12 | 27.3 | 27.3 | +1.1 (+4.20%) | 3,040,666 |
