| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 23.59 | 23.99 | 23.16 | 23.39 | 23.39 | -0.2 (-0.85%) | 5,675,675 |
| 24 Jun 2024 | CNY | 24.55 | 24.55 | 23.31 | 23.59 | 23.59 | -0.88 (-3.60%) | 9,445,623 |
| 21 Jun 2024 | CNY | 25.28 | 25.48 | 24.45 | 24.47 | 24.47 | -0.78 (-3.09%) | 7,842,407 |
| 20 Jun 2024 | CNY | 26.07 | 26.23 | 25.22 | 25.25 | 25.25 | -0.8 (-3.07%) | 6,269,405 |
| 19 Jun 2024 | CNY | 26.77 | 26.89 | 25.99 | 26.05 | 26.05 | -0.74 (-2.76%) | 6,602,056 |
| 18 Jun 2024 | CNY | 27.27 | 27.37 | 26.61 | 26.79 | 26.79 | -0.44 (-1.62%) | 7,749,881 |
| 17 Jun 2024 | CNY | 27.05 | 27.96 | 26.87 | 27.23 | 27.23 | -0.09 (-0.33%) | 11,776,733 |
| 14 Jun 2024 | CNY | 25.83 | 28.23 | 25.42 | 27.32 | 27.32 | +1.32 (+5.08%) | 23,837,603 |
| 13 Jun 2024 | CNY | 25.27 | 26.21 | 25.1 | 26 | 26 | +0.64 (+2.52%) | 9,839,467 |
| 12 Jun 2024 | CNY | 25.24 | 25.73 | 25.02 | 25.36 | 25.36 | +0.15 (+0.60%) | 7,985,406 |
| 11 Jun 2024 | CNY | 25.12 | 25.27 | 24.52 | 25.21 | 25.21 | -0.01 (-0.04%) | 6,835,503 |
| 7 Jun 2024 | CNY | 26.08 | 26.48 | 25.1 | 25.22 | 25.22 | -0.79 (-3.04%) | 8,381,099 |
| 6 Jun 2024 | CNY | 27.7 | 27.93 | 25.91 | 26.01 | 26.01 | -1.64 (-5.93%) | 9,013,629 |
| 5 Jun 2024 | CNY | 27.97 | 28.36 | 27.65 | 27.65 | 27.65 | -0.45 (-1.60%) | 4,288,278 |
| 4 Jun 2024 | CNY | 27.97 | 28.28 | 27.78 | 28.1 | 28.1 | +0.08 (+0.29%) | 3,733,791 |
| 3 Jun 2024 | CNY | 28.64 | 28.64 | 27.63 | 28.02 | 28.02 | -0.78 (-2.71%) | 6,258,821 |
| 31 May 2024 | CNY | 28.82 | 29.14 | 28.78 | 28.8 | 28.8 | 0.0 (0.0%) | 3,246,663 |
| 30 May 2024 | CNY | 29.41 | 29.59 | 28.7 | 28.8 | 28.8 | -0.24 (-0.83%) | 4,542,230 |
| 29 May 2024 | CNY | 28.55 | 29.62 | 28.5 | 29.04 | 29.04 | +0.74 (+2.61%) | 6,331,689 |
| 28 May 2024 | CNY | 28.76 | 28.89 | 28.27 | 28.3 | 28.3 | -0.66 (-2.28%) | 4,237,147 |
| 27 May 2024 | CNY | 28.71 | 29 | 28.45 | 28.96 | 28.96 | +0.55 (+1.94%) | 4,731,748 |
| 24 May 2024 | CNY | 28.66 | 29.17 | 28.35 | 28.41 | 28.41 | -0.48 (-1.66%) | 4,782,703 |
| 23 May 2024 | CNY | 29.88 | 29.88 | 28.84 | 28.89 | 28.89 | -1.11 (-3.70%) | 6,988,512 |
| 22 May 2024 | CNY | 29.57 | 30.16 | 29.35 | 30 | 30 | +0.68 (+2.32%) | 6,527,306 |
| 21 May 2024 | CNY | 29.67 | 29.91 | 29.2 | 29.32 | 29.32 | -0.47 (-1.58%) | 4,642,207 |
| 20 May 2024 | CNY | 29.88 | 30.45 | 29.71 | 29.79 | 29.79 | -0.09 (-0.30%) | 6,237,609 |
| 17 May 2024 | CNY | 29.22 | 29.96 | 29.05 | 29.88 | 29.88 | +0.58 (+1.98%) | 7,172,730 |
| 16 May 2024 | CNY | 29.5 | 30.13 | 29.2 | 29.3 | 29.3 | -0.48 (-1.61%) | 6,223,130 |
| 15 May 2024 | CNY | 30.4 | 31.05 | 29.68 | 29.78 | 29.78 | -0.76 (-2.49%) | 6,291,017 |
| 14 May 2024 | CNY | 30.58 | 30.93 | 30.26 | 30.54 | 30.54 | -0.04 (-0.13%) | 5,301,061 |
