| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 22.6 | 23.66 | 22.2 | 23.56 | 23.56 | +1.02 (+4.53%) | 6,782,236 |
| 25 Jun 2024 | CNY | 23.6 | 23.7 | 22.27 | 22.54 | 22.54 | -1.01 (-4.29%) | 8,890,727 |
| 24 Jun 2024 | CNY | 24.61 | 24.94 | 23.52 | 23.55 | 23.55 | -1.15 (-4.66%) | 6,418,304 |
| 21 Jun 2024 | CNY | 24.7 | 24.8 | 24.2 | 24.7 | 24.7 | -0.27 (-1.08%) | 5,550,168 |
| 20 Jun 2024 | CNY | 24.95 | 25.52 | 24.76 | 24.97 | 24.97 | +0.02 (+0.08%) | 9,484,678 |
| 19 Jun 2024 | CNY | 25.28 | 25.39 | 24.69 | 24.95 | 24.95 | -0.32 (-1.27%) | 6,127,820 |
| 18 Jun 2024 | CNY | 25.52 | 25.72 | 25.07 | 25.27 | 25.27 | -0.25 (-0.98%) | 7,648,952 |
| 17 Jun 2024 | CNY | 25.1 | 25.57 | 24.95 | 25.52 | 25.52 | +0.42 (+1.67%) | 7,721,949 |
| 14 Jun 2024 | CNY | 24.91 | 25.15 | 24.73 | 25.1 | 25.1 | -0.04 (-0.16%) | 5,354,777 |
| 13 Jun 2024 | CNY | 24.97 | 25.35 | 24.95 | 25.14 | 25.14 | +0.09 (+0.36%) | 8,219,876 |
| 12 Jun 2024 | CNY | 24.74 | 25.06 | 24.65 | 25.05 | 25.05 | +0.18 (+0.72%) | 6,306,120 |
| 11 Jun 2024 | CNY | 23.73 | 24.87 | 23.61 | 24.87 | 24.87 | +1.02 (+4.28%) | 8,676,926 |
| 7 Jun 2024 | CNY | 23.96 | 24.34 | 23.53 | 23.85 | 23.85 | +0.01 (+0.04%) | 5,109,040 |
| 6 Jun 2024 | CNY | 24.55 | 24.9 | 23.76 | 23.84 | 23.84 | -0.45 (-1.85%) | 7,179,700 |
| 5 Jun 2024 | CNY | 24.28 | 24.85 | 24.2 | 24.29 | 24.29 | -0.1 (-0.41%) | 4,793,960 |
| 4 Jun 2024 | CNY | 24.63 | 24.63 | 24.03 | 24.39 | 24.39 | -0.35 (-1.41%) | 5,255,638 |
| 3 Jun 2024 | CNY | 24.7 | 25.08 | 24.45 | 24.74 | 24.74 | +0.07 (+0.28%) | 6,133,171 |
| 31 May 2024 | CNY | 24.9 | 25.21 | 24.6 | 24.67 | 24.67 | -0.54 (-2.14%) | 8,549,460 |
| 30 May 2024 | CNY | 24.19 | 25.46 | 24.07 | 25.21 | 25.21 | +0.79 (+3.24%) | 10,890,190 |
| 29 May 2024 | CNY | 24.31 | 24.72 | 24.2 | 24.42 | 24.42 | -0.02 (-0.08%) | 3,963,500 |
| 28 May 2024 | CNY | 24.46 | 25.18 | 24.3 | 24.44 | 24.44 | -0.02 (-0.08%) | 8,437,228 |
| 27 May 2024 | CNY | 23.51 | 24.46 | 23.08 | 24.46 | 24.46 | +0.95 (+4.04%) | 5,990,157 |
| 24 May 2024 | CNY | 23.92 | 24.06 | 23.48 | 23.51 | 23.51 | -0.4 (-1.67%) | 3,446,770 |
| 23 May 2024 | CNY | 24.58 | 24.58 | 23.9 | 23.91 | 23.91 | -0.67 (-2.73%) | 4,024,496 |
| 22 May 2024 | CNY | 24.38 | 24.63 | 24.16 | 24.58 | 24.58 | +0.21 (+0.86%) | 3,487,725 |
| 21 May 2024 | CNY | 24.7 | 24.7 | 24.3 | 24.37 | 24.37 | -0.43 (-1.73%) | 3,371,280 |
| 20 May 2024 | CNY | 24.82 | 24.91 | 24.6 | 24.8 | 24.8 | +0.14 (+0.57%) | 3,824,096 |
| 17 May 2024 | CNY | 24.37 | 24.69 | 24.22 | 24.66 | 24.66 | +0.36 (+1.48%) | 3,461,776 |
| 16 May 2024 | CNY | 24.74 | 24.95 | 24.28 | 24.3 | 24.3 | -0.32 (-1.30%) | 5,230,940 |
| 15 May 2024 | CNY | 25.2 | 25.29 | 24.61 | 24.62 | 24.62 | -0.55 (-2.19%) | 4,476,320 |
