| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 23.43 | 23.43 | 22.85 | 23.22 | 23.22 | -0.4 (-1.69%) | 6,728,100 |
| 25 Jun 2024 | CNY | 23.17 | 24.09 | 23.17 | 23.62 | 23.62 | +0.53 (+2.30%) | 7,623,294 |
| 24 Jun 2024 | CNY | 23.7 | 23.95 | 22.98 | 23.09 | 23.09 | -0.87 (-3.63%) | 7,342,870 |
| 21 Jun 2024 | CNY | 24.61 | 24.79 | 23.88 | 23.96 | 23.96 | -0.55 (-2.24%) | 5,828,845 |
| 20 Jun 2024 | CNY | 24.2 | 25.49 | 24.16 | 24.51 | 24.51 | +0.21 (+0.86%) | 9,698,140 |
| 19 Jun 2024 | CNY | 24.49 | 24.7 | 24.24 | 24.3 | 24.3 | +0.06 (+0.25%) | 6,141,934 |
| 18 Jun 2024 | CNY | 24.2 | 24.86 | 24.07 | 24.24 | 24.24 | +0.4 (+1.68%) | 7,999,400 |
| 17 Jun 2024 | CNY | 23.89 | 24.25 | 23.63 | 23.84 | 23.84 | -0.06 (-0.25%) | 3,921,240 |
| 14 Jun 2024 | CNY | 23.75 | 24.06 | 23.2 | 23.9 | 23.9 | +0.05 (+0.21%) | 6,703,792 |
| 13 Jun 2024 | CNY | 24.55 | 24.85 | 23.74 | 23.85 | 23.85 | -0.89 (-3.60%) | 9,162,870 |
| 12 Jun 2024 | CNY | 24 | 24.89 | 23.74 | 24.74 | 24.74 | +0.55 (+2.27%) | 8,090,736 |
| 11 Jun 2024 | CNY | 24.48 | 24.78 | 23.9 | 24.19 | 24.19 | +0.18 (+0.75%) | 8,227,830 |
| 7 Jun 2024 | CNY | 24.2 | 24.4 | 23.88 | 24.01 | 24.01 | -0.48 (-1.96%) | 6,387,400 |
| 6 Jun 2024 | CNY | 24.55 | 25.2 | 24.32 | 24.49 | 24.49 | +0.14 (+0.57%) | 8,952,358 |
| 5 Jun 2024 | CNY | 24.85 | 25.07 | 24.33 | 24.35 | 24.35 | -0.72 (-2.87%) | 7,647,500 |
| 4 Jun 2024 | CNY | 24.9 | 25.23 | 24.1 | 25.07 | 25.07 | -0.48 (-1.88%) | 10,452,267 |
| 3 Jun 2024 | CNY | 25.92 | 26.3 | 25.25 | 25.55 | 25.55 | -0.05 (-0.20%) | 8,410,650 |
| 31 May 2024 | CNY | 25.66 | 25.84 | 25.31 | 25.6 | 25.6 | -0.2 (-0.78%) | 8,031,723 |
| 30 May 2024 | CNY | 26.88 | 26.88 | 25.71 | 25.8 | 25.8 | -1.48 (-5.43%) | 12,602,056 |
| 29 May 2024 | CNY | 27.1 | 27.5 | 26.64 | 27.28 | 27.28 | +0.49 (+1.83%) | 13,211,604 |
| 28 May 2024 | CNY | 25.88 | 27.84 | 25.84 | 26.79 | 26.79 | +1.19 (+4.65%) | 22,136,200 |
| 27 May 2024 | CNY | 24.65 | 25.7 | 24.65 | 25.6 | 25.6 | +1.02 (+4.15%) | 11,355,983 |
| 24 May 2024 | CNY | 24.87 | 25.09 | 24.55 | 24.58 | 24.58 | -0.18 (-0.73%) | 6,835,550 |
| 23 May 2024 | CNY | 24.8 | 25.07 | 24.61 | 24.76 | 24.76 | -0.4 (-1.59%) | 5,607,050 |
| 22 May 2024 | CNY | 25.88 | 25.97 | 25.06 | 25.16 | 25.16 | -0.77 (-2.97%) | 8,521,100 |
| 21 May 2024 | CNY | 26.4 | 26.62 | 25.77 | 25.93 | 25.93 | -0.8 (-2.99%) | 10,914,610 |
| 20 May 2024 | CNY | 25.35 | 27.15 | 25.3 | 26.73 | 26.73 | +1.77 (+7.09%) | 18,466,776 |
| 17 May 2024 | CNY | 24.59 | 25.08 | 24.52 | 24.96 | 24.96 | +0.36 (+1.46%) | 7,525,366 |
| 16 May 2024 | CNY | 25.24 | 25.35 | 24.54 | 24.6 | 24.6 | -0.76 (-3.00%) | 10,538,336 |
| 15 May 2024 | CNY | 26.38 | 26.38 | 25.24 | 25.36 | 25.36 | -1.02 (-3.87%) | 10,762,072 |
