| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 24.83 | 24.83 | 24.2 | 24.2 | 24.2 | -0.83 (-3.32%) | 728,200 |
| 21 Jun 2024 | CNY | 24.86 | 25.14 | 24.54 | 25.03 | 25.03 | +0.17 (+0.68%) | 344,293 |
| 20 Jun 2024 | CNY | 25.19 | 25.37 | 24.81 | 24.86 | 24.86 | -0.33 (-1.31%) | 715,393 |
| 19 Jun 2024 | CNY | 25.25 | 25.47 | 25.16 | 25.19 | 25.19 | -0.13 (-0.51%) | 579,600 |
| 18 Jun 2024 | CNY | 26.69 | 26.69 | 25.2 | 25.32 | 25.32 | -0.1 (-0.39%) | 1,240,372 |
| 17 Jun 2024 | CNY | 26.01 | 26.11 | 25.22 | 25.42 | 25.42 | -0.76 (-2.90%) | 913,193 |
| 14 Jun 2024 | CNY | 26.19 | 26.23 | 25.74 | 26.18 | 26.18 | +0.13 (+0.50%) | 398,100 |
| 13 Jun 2024 | CNY | 26.16 | 26.34 | 25.91 | 26.05 | 26.05 | -0.13 (-0.50%) | 449,950 |
| 12 Jun 2024 | CNY | 26 | 26.34 | 25.72 | 26.18 | 26.18 | +0.13 (+0.50%) | 433,750 |
| 11 Jun 2024 | CNY | 26.11 | 26.11 | 25.49 | 26.05 | 26.05 | -0.04 (-0.15%) | 603,320 |
| 7 Jun 2024 | CNY | 25.09 | 26.18 | 25.09 | 26.09 | 26.09 | +1.06 (+4.23%) | 875,237 |
| 6 Jun 2024 | CNY | 26.09 | 26.26 | 24.85 | 25.03 | 25.03 | -1.06 (-4.06%) | 873,995 |
| 5 Jun 2024 | CNY | 26.93 | 27.1 | 26.08 | 26.09 | 26.09 | -0.84 (-3.12%) | 635,000 |
| 4 Jun 2024 | CNY | 27.19 | 27.22 | 26.39 | 26.93 | 26.93 | -0.28 (-1.03%) | 672,793 |
| 3 Jun 2024 | CNY | 27.76 | 27.9 | 27.11 | 27.21 | 27.21 | -0.45 (-1.63%) | 794,400 |
| 31 May 2024 | CNY | 27.96 | 28.11 | 27.56 | 27.66 | 27.66 | -0.38 (-1.36%) | 792,200 |
| 30 May 2024 | CNY | 28.06 | 28.34 | 27.92 | 28.04 | 28.04 | +0.04 (+0.14%) | 394,800 |
| 29 May 2024 | CNY | 27.85 | 28.38 | 27.81 | 28 | 28 | +0.15 (+0.54%) | 448,000 |
| 28 May 2024 | CNY | 28.5 | 28.5 | 27.85 | 27.85 | 27.85 | -0.46 (-1.62%) | 492,800 |
| 27 May 2024 | CNY | 27.68 | 28.36 | 27.42 | 28.31 | 28.31 | +0.72 (+2.61%) | 592,700 |
| 24 May 2024 | CNY | 27.66 | 28.05 | 27.52 | 27.59 | 27.59 | -0.06 (-0.22%) | 549,800 |
| 23 May 2024 | CNY | 28.1 | 28.24 | 27.63 | 27.65 | 27.65 | -0.58 (-2.05%) | 642,700 |
| 22 May 2024 | CNY | 28.28 | 28.3 | 28.01 | 28.23 | 28.23 | -0.01 (-0.04%) | 490,100 |
| 21 May 2024 | CNY | 28.7 | 28.7 | 28.15 | 28.24 | 28.24 | -0.5 (-1.74%) | 497,700 |
| 20 May 2024 | CNY | 28.37 | 28.89 | 28.35 | 28.74 | 28.74 | +0.37 (+1.30%) | 704,713 |
| 17 May 2024 | CNY | 28.52 | 28.93 | 28.08 | 28.37 | 28.37 | -0.26 (-0.91%) | 879,500 |
| 16 May 2024 | CNY | 28.54 | 28.69 | 28.28 | 28.63 | 28.63 | +0.31 (+1.09%) | 570,700 |
| 15 May 2024 | CNY | 28.44 | 28.68 | 28.21 | 28.32 | 28.32 | -0.16 (-0.56%) | 552,893 |
| 14 May 2024 | CNY | 29 | 29.09 | 28.45 | 28.48 | 28.48 | -0.52 (-1.79%) | 753,600 |
| 13 May 2024 | CNY | 28.55 | 29.27 | 27.87 | 29 | 29 | +0.44 (+1.54%) | 1,144,500 |
