| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 23 | 23.79 | 22.72 | 23.69 | 23.69 | +0.67 (+2.91%) | 4,483,287 |
| 25 Jun 2024 | CNY | 23.21 | 23.61 | 22.8 | 23.02 | 23.02 | -0.08 (-0.35%) | 3,898,614 |
| 24 Jun 2024 | CNY | 23.77 | 24.2 | 23.01 | 23.1 | 23.1 | -0.93 (-3.87%) | 4,786,840 |
| 21 Jun 2024 | CNY | 24.22 | 24.38 | 23.83 | 24.03 | 24.03 | -0.44 (-1.80%) | 5,224,280 |
| 20 Jun 2024 | CNY | 25.48 | 25.48 | 24.45 | 24.47 | 24.47 | -0.93 (-3.66%) | 4,423,582 |
| 19 Jun 2024 | CNY | 26.1 | 26.18 | 25.4 | 25.4 | 25.4 | -0.78 (-2.98%) | 4,515,802 |
| 18 Jun 2024 | CNY | 25.49 | 26.49 | 25.4 | 26.18 | 26.18 | +0.69 (+2.71%) | 5,989,200 |
| 17 Jun 2024 | CNY | 25.49 | 25.72 | 25.31 | 25.49 | 25.49 | -0.18 (-0.70%) | 3,606,042 |
| 14 Jun 2024 | CNY | 26.3 | 26.4 | 25.46 | 25.67 | 25.67 | -0.84 (-3.17%) | 5,762,551 |
| 13 Jun 2024 | CNY | 26.48 | 26.95 | 26.14 | 26.51 | 26.51 | +0.18 (+0.68%) | 6,012,900 |
| 12 Jun 2024 | CNY | 25.58 | 26.68 | 25.51 | 26.33 | 26.33 | +0.57 (+2.21%) | 4,940,720 |
| 11 Jun 2024 | CNY | 25.41 | 25.8 | 24.67 | 25.76 | 25.76 | +0.35 (+1.38%) | 4,057,800 |
| 7 Jun 2024 | CNY | 25.88 | 25.97 | 25.19 | 25.41 | 25.41 | +0.01 (+0.04%) | 4,026,380 |
| 6 Jun 2024 | CNY | 26.39 | 26.44 | 25.3 | 25.4 | 25.4 | -0.97 (-3.68%) | 7,103,100 |
| 5 Jun 2024 | CNY | 26.56 | 27.16 | 26.3 | 26.37 | 26.37 | -0.19 (-0.72%) | 5,494,670 |
| 4 Jun 2024 | CNY | 26.99 | 27.05 | 26.11 | 26.56 | 26.56 | -0.38 (-1.41%) | 5,180,634 |
| 3 Jun 2024 | CNY | 27.15 | 27.75 | 26.62 | 26.94 | 26.94 | -0.14 (-0.52%) | 7,095,500 |
| 31 May 2024 | CNY | 26.51 | 27.57 | 26.51 | 27.08 | 27.08 | +0.5 (+1.88%) | 9,685,840 |
| 30 May 2024 | CNY | 26.22 | 26.95 | 25.75 | 26.58 | 26.58 | +0.43 (+1.64%) | 5,764,300 |
| 29 May 2024 | CNY | 26.03 | 26.35 | 25.92 | 26.15 | 26.15 | +0.06 (+0.23%) | 2,573,600 |
| 28 May 2024 | CNY | 26.31 | 26.79 | 25.91 | 26.09 | 26.09 | -0.3 (-1.14%) | 4,276,500 |
| 27 May 2024 | CNY | 25.9 | 26.41 | 25.28 | 26.39 | 26.39 | +0.5 (+1.93%) | 5,463,072 |
| 24 May 2024 | CNY | 26.74 | 26.82 | 25.8 | 25.89 | 25.89 | -0.93 (-3.47%) | 6,378,247 |
| 23 May 2024 | CNY | 27.56 | 27.6 | 26.74 | 26.82 | 26.82 | -0.73 (-2.65%) | 4,953,750 |
| 22 May 2024 | CNY | 26.96 | 27.88 | 26.89 | 27.55 | 27.55 | +0.55 (+2.04%) | 6,705,680 |
| 21 May 2024 | CNY | 27.59 | 27.59 | 26.97 | 27 | 27 | -0.8 (-2.88%) | 6,507,968 |
| 20 May 2024 | CNY | 27.82 | 28.2 | 27.51 | 27.8 | 27.8 | -0.01 (-0.04%) | 5,991,960 |
| 17 May 2024 | CNY | 27.49 | 27.82 | 27.03 | 27.81 | 27.81 | +0.23 (+0.83%) | 6,314,845 |
| 16 May 2024 | CNY | 27.45 | 28 | 27.19 | 27.58 | 27.58 | -0.02 (-0.07%) | 6,689,667 |
| 15 May 2024 | CNY | 27.6 | 28.18 | 27.28 | 27.6 | 27.6 | -0.22 (-0.79%) | 6,108,042 |
