| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 22.28 | 22.55 | 21.84 | 22.1 | 22.1 | +0.09 (+0.41%) | 1,033,954 |
| 27 Jun 2024 | CNY | 22.8 | 22.94 | 22.01 | 22.01 | 22.01 | -0.73 (-3.21%) | 1,088,548 |
| 26 Jun 2024 | CNY | 21.96 | 22.75 | 21.55 | 22.74 | 22.74 | +0.98 (+4.50%) | 1,191,892 |
| 25 Jun 2024 | CNY | 22.26 | 22.58 | 21.59 | 21.76 | 21.76 | -0.51 (-2.29%) | 1,365,612 |
| 24 Jun 2024 | CNY | 24 | 24 | 22.22 | 22.27 | 22.27 | -1.83 (-7.59%) | 1,906,485 |
| 21 Jun 2024 | CNY | 24.09 | 24.44 | 23.5 | 24.1 | 24.1 | -0.35 (-1.43%) | 1,711,711 |
| 20 Jun 2024 | CNY | 24.32 | 25.3 | 24.1 | 24.45 | 24.45 | +0.33 (+1.37%) | 2,385,040 |
| 19 Jun 2024 | CNY | 24.52 | 24.78 | 23.94 | 24.12 | 24.12 | -0.46 (-1.87%) | 1,091,176 |
| 18 Jun 2024 | CNY | 23.89 | 24.66 | 23.89 | 24.58 | 24.58 | +0.69 (+2.89%) | 1,388,998 |
| 17 Jun 2024 | CNY | 23.73 | 24.31 | 23.73 | 23.89 | 23.89 | -0.11 (-0.46%) | 1,333,731 |
| 14 Jun 2024 | CNY | 24.01 | 24.19 | 23.66 | 24 | 24 | -0.24 (-0.99%) | 1,352,615 |
| 13 Jun 2024 | CNY | 23.4 | 24.72 | 23.16 | 24.24 | 24.24 | +0.88 (+3.77%) | 2,299,195 |
| 12 Jun 2024 | CNY | 23.45 | 23.75 | 23.2 | 23.36 | 23.36 | -0.12 (-0.51%) | 1,199,881 |
| 11 Jun 2024 | CNY | 22.35 | 23.59 | 21.96 | 23.48 | 23.48 | +0.94 (+4.17%) | 1,915,908 |
| 7 Jun 2024 | CNY | 22 | 22.73 | 22 | 22.54 | 22.54 | +0.53 (+2.41%) | 1,213,305 |
| 6 Jun 2024 | CNY | 23.73 | 23.95 | 21.81 | 22.01 | 22.01 | -1.67 (-7.05%) | 2,428,420 |
| 5 Jun 2024 | CNY | 23.84 | 24.17 | 23.51 | 23.68 | 23.68 | -0.27 (-1.13%) | 1,191,049 |
| 4 Jun 2024 | CNY | 24.71 | 24.71 | 23.59 | 23.95 | 23.95 | -0.91 (-3.66%) | 2,036,275 |
| 3 Jun 2024 | CNY | 25.67 | 25.76 | 24.49 | 24.86 | 24.86 | -0.74 (-2.89%) | 1,801,587 |
| 31 May 2024 | CNY | 25.2 | 25.84 | 24.86 | 25.6 | 25.6 | +0.61 (+2.44%) | 1,871,402 |
| 30 May 2024 | CNY | 26 | 26 | 24.84 | 24.99 | 24.99 | -0.61 (-2.38%) | 2,114,114 |
| 29 May 2024 | CNY | 25.51 | 25.85 | 25.2 | 25.6 | 25.6 | +0.31 (+1.23%) | 2,085,455 |
| 28 May 2024 | CNY | 25.6 | 26.18 | 25.01 | 25.29 | 25.29 | -0.32 (-1.25%) | 2,481,233 |
| 27 May 2024 | CNY | 25.2 | 25.63 | 24.56 | 25.61 | 25.61 | +0.38 (+1.51%) | 2,605,328 |
| 24 May 2024 | CNY | 26.01 | 26.28 | 25.18 | 25.23 | 25.23 | -1.02 (-3.89%) | 2,948,271 |
| 23 May 2024 | CNY | 26.92 | 27.5 | 25.75 | 26.25 | 26.25 | -1.25 (-4.55%) | 5,032,800 |
| 22 May 2024 | CNY | 27.1 | 28.25 | 26.3 | 27.5 | 27.5 | -0.2 (-0.72%) | 6,870,435 |
| 21 May 2024 | CNY | 27.67 | 28.6 | 26.67 | 27.7 | 27.7 | -0.78 (-2.74%) | 7,273,549 |
| 20 May 2024 | CNY | 29.7 | 29.95 | 27.54 | 28.48 | 28.48 | +0.51 (+1.82%) | 11,671,093 |
| 17 May 2024 | CNY | 23.8 | 27.97 | 23.8 | 27.97 | 27.97 | +4.66 (+19.99%) | 8,536,149 |
