| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 25.5 | 26.18 | 25.35 | 25.42 | 25.42 | -0.28 (-1.09%) | 4,268,410 |
| 27 Jun 2024 | CNY | 26.39 | 26.65 | 25.62 | 25.7 | 25.7 | -0.94 (-3.53%) | 4,793,922 |
| 26 Jun 2024 | CNY | 25.92 | 26.76 | 25.25 | 26.64 | 26.64 | +0.83 (+3.22%) | 6,093,731 |
| 25 Jun 2024 | CNY | 27.11 | 27.11 | 25.52 | 25.81 | 25.81 | -0.94 (-3.51%) | 5,735,123 |
| 24 Jun 2024 | CNY | 28.15 | 28.4 | 26.68 | 26.75 | 26.75 | -1.4 (-4.97%) | 7,238,107 |
| 21 Jun 2024 | CNY | 29.18 | 29.49 | 27.88 | 28.15 | 28.15 | -2.4 (-7.86%) | 10,373,558 |
| 20 Jun 2024 | CNY | 28.72 | 33.01 | 28.72 | 30.55 | 30.55 | +1.55 (+5.34%) | 16,468,671 |
| 19 Jun 2024 | CNY | 29.38 | 29.75 | 27.68 | 29 | 29 | -0.53 (-1.79%) | 11,431,523 |
| 18 Jun 2024 | CNY | 30.75 | 31.47 | 29.18 | 29.53 | 29.53 | -0.89 (-2.93%) | 11,542,839 |
| 17 Jun 2024 | CNY | 30.03 | 30.68 | 28.7 | 30.42 | 30.42 | -1.03 (-3.28%) | 14,680,808 |
| 14 Jun 2024 | CNY | 32 | 34.37 | 30.8 | 31.45 | 31.45 | -1.03 (-3.17%) | 19,661,209 |
| 13 Jun 2024 | CNY | 27.01 | 32.48 | 26.6 | 32.48 | 32.48 | +5.41 (+19.99%) | 14,307,459 |
| 12 Jun 2024 | CNY | 28.04 | 28.46 | 26.85 | 27.07 | 27.07 | +0.95 (+3.64%) | 11,720,488 |
| 11 Jun 2024 | CNY | 21.81 | 26.12 | 21.54 | 26.12 | 26.12 | +4.35 (+19.98%) | 4,993,606 |
| 7 Jun 2024 | CNY | 21.69 | 22.19 | 21.31 | 21.77 | 21.77 | +0.05 (+0.23%) | 1,728,659 |
| 6 Jun 2024 | CNY | 22.77 | 23.16 | 21.53 | 21.72 | 21.72 | -0.96 (-4.23%) | 2,353,443 |
| 5 Jun 2024 | CNY | 22.48 | 23.28 | 22.42 | 22.68 | 22.68 | +0.08 (+0.35%) | 1,726,672 |
| 4 Jun 2024 | CNY | 23.2 | 23.2 | 22.2 | 22.6 | 22.6 | -0.56 (-2.42%) | 1,926,491 |
| 3 Jun 2024 | CNY | 23.23 | 23.8 | 22.9 | 23.16 | 23.16 | -0.54 (-2.28%) | 2,629,654 |
| 31 May 2024 | CNY | 22.9 | 24 | 22.88 | 23.7 | 23.7 | +0.7 (+3.04%) | 2,022,205 |
| 30 May 2024 | CNY | 22.18 | 23.26 | 21.94 | 23 | 23 | +0.57 (+2.54%) | 1,903,596 |
| 29 May 2024 | CNY | 22.43 | 23.15 | 22.43 | 22.43 | 22.43 | -0.22 (-0.97%) | 1,284,086 |
| 28 May 2024 | CNY | 22.54 | 23.29 | 22.34 | 22.65 | 22.65 | +0.31 (+1.39%) | 2,286,977 |
| 27 May 2024 | CNY | 21.82 | 22.5 | 20.91 | 22.34 | 22.34 | +0.52 (+2.38%) | 2,205,213 |
| 24 May 2024 | CNY | 22.5 | 22.6 | 21.76 | 21.82 | 21.82 | -0.68 (-3.02%) | 1,509,279 |
| 23 May 2024 | CNY | 23.03 | 23.23 | 22.4 | 22.5 | 22.5 | -0.59 (-2.56%) | 1,252,254 |
| 22 May 2024 | CNY | 23.33 | 23.33 | 22.43 | 23.09 | 23.09 | +0.11 (+0.48%) | 1,279,710 |
| 21 May 2024 | CNY | 23.37 | 23.37 | 22.84 | 22.98 | 22.98 | -0.37 (-1.58%) | 904,001 |
| 20 May 2024 | CNY | 23.22 | 24.08 | 22.86 | 23.35 | 23.35 | +0.26 (+1.13%) | 1,684,798 |
| 17 May 2024 | CNY | 22.69 | 23.15 | 22.37 | 23.09 | 23.09 | +0.48 (+2.12%) | 1,419,503 |
