| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 24.8 | 24.99 | 23.9 | 23.99 | 23.99 | -0.91 (-3.65%) | 6,928,120 |
| 21 Jun 2024 | CNY | 24.71 | 25.18 | 24.62 | 24.9 | 24.9 | +0.02 (+0.08%) | 4,977,741 |
| 20 Jun 2024 | CNY | 25.26 | 25.56 | 24.81 | 24.88 | 24.88 | -0.32 (-1.27%) | 5,317,684 |
| 19 Jun 2024 | CNY | 25.95 | 25.99 | 25.15 | 25.2 | 25.2 | -0.67 (-2.59%) | 5,870,451 |
| 18 Jun 2024 | CNY | 26.1 | 26.32 | 25.63 | 25.87 | 25.87 | -0.19 (-0.73%) | 7,780,218 |
| 17 Jun 2024 | CNY | 25.02 | 26.45 | 24.65 | 26.06 | 26.06 | +1.06 (+4.24%) | 15,438,747 |
| 14 Jun 2024 | CNY | 25.38 | 25.55 | 24.37 | 25 | 25 | -0.55 (-2.15%) | 17,282,452 |
| 13 Jun 2024 | CNY | 26 | 26.23 | 25.3 | 25.55 | 25.55 | -0.4 (-1.54%) | 10,014,062 |
| 12 Jun 2024 | CNY | 26.38 | 26.93 | 25.93 | 25.95 | 25.95 | -0.37 (-1.41%) | 7,095,216 |
| 11 Jun 2024 | CNY | 25.89 | 26.37 | 25.38 | 26.32 | 26.32 | +0.44 (+1.70%) | 6,765,464 |
| 7 Jun 2024 | CNY | 26.68 | 27.1 | 25.56 | 25.88 | 25.88 | -0.68 (-2.56%) | 10,100,736 |
| 6 Jun 2024 | CNY | 27.56 | 27.96 | 26.48 | 26.56 | 26.56 | -1.07 (-3.87%) | 8,259,854 |
| 5 Jun 2024 | CNY | 27.63 | 28.48 | 27.45 | 27.63 | 27.63 | +0.02 (+0.07%) | 6,195,017 |
| 4 Jun 2024 | CNY | 27.43 | 28.06 | 27.23 | 27.61 | 27.61 | +0.12 (+0.44%) | 5,203,636 |
| 3 Jun 2024 | CNY | 27.83 | 27.83 | 27.04 | 27.49 | 27.49 | -0.36 (-1.29%) | 6,318,341 |
| 31 May 2024 | CNY | 27.67 | 28.18 | 27.55 | 27.85 | 27.85 | +0.07 (+0.25%) | 5,032,643 |
| 30 May 2024 | CNY | 28.93 | 29.06 | 27.7 | 27.78 | 27.78 | -0.92 (-3.21%) | 8,550,693 |
| 29 May 2024 | CNY | 27.6 | 28.98 | 27.6 | 28.7 | 28.7 | +1.4 (+5.13%) | 11,528,316 |
| 28 May 2024 | CNY | 27.5 | 27.98 | 27.22 | 27.3 | 27.3 | -0.39 (-1.41%) | 5,967,974 |
| 27 May 2024 | CNY | 27.6 | 28.11 | 27.38 | 27.69 | 27.69 | +0.2 (+0.73%) | 6,581,573 |
| 24 May 2024 | CNY | 27.59 | 28.15 | 27.47 | 27.49 | 27.49 | -0.36 (-1.29%) | 8,947,468 |
| 23 May 2024 | CNY | 29.75 | 29.87 | 27.76 | 27.85 | 27.85 | -2.03 (-6.79%) | 14,901,780 |
| 22 May 2024 | CNY | 29.6 | 30.26 | 29.34 | 29.88 | 29.88 | +0.33 (+1.12%) | 7,380,285 |
| 21 May 2024 | CNY | 29.7 | 30.38 | 29.3 | 29.55 | 29.55 | -0.32 (-1.07%) | 7,208,510 |
| 20 May 2024 | CNY | 30.22 | 31.47 | 29.6 | 29.87 | 29.87 | -0.73 (-2.39%) | 12,873,714 |
| 17 May 2024 | CNY | 29.36 | 30.64 | 28.65 | 30.6 | 30.6 | +1 (+3.38%) | 11,243,344 |
| 16 May 2024 | CNY | 29.99 | 30.86 | 29.5 | 29.6 | 29.6 | -0.32 (-1.07%) | 12,387,101 |
| 15 May 2024 | CNY | 29.14 | 31.32 | 29.01 | 29.92 | 29.92 | +0.99 (+3.42%) | 16,307,966 |
| 14 May 2024 | CNY | 29.19 | 29.35 | 28.45 | 28.93 | 28.93 | +0.14 (+0.49%) | 11,717,498 |
| 13 May 2024 | CNY | 29.49 | 29.65 | 28.51 | 28.79 | 28.79 | -0.71 (-2.41%) | 11,202,305 |
