| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 25.6 | 25.6 | 24.1 | 24.18 | 24.18 | -1.62 (-6.28%) | 4,247,936 |
| 26 Jun 2024 | CNY | 24.5 | 25.98 | 23.92 | 25.8 | 25.8 | +1.63 (+6.74%) | 5,509,883 |
| 25 Jun 2024 | CNY | 25.35 | 25.36 | 23.88 | 24.17 | 24.17 | -0.75 (-3.01%) | 3,419,233 |
| 24 Jun 2024 | CNY | 26.33 | 26.87 | 24.8 | 24.92 | 24.92 | -1.95 (-7.26%) | 4,594,384 |
| 21 Jun 2024 | CNY | 26.96 | 27.51 | 26.17 | 26.87 | 26.87 | -0.38 (-1.39%) | 4,891,402 |
| 20 Jun 2024 | CNY | 26.94 | 28.27 | 26.9 | 27.25 | 27.25 | +0.25 (+0.93%) | 7,301,960 |
| 19 Jun 2024 | CNY | 26.75 | 27.57 | 25.97 | 27 | 27 | 0.0 (0.0%) | 6,316,136 |
| 18 Jun 2024 | CNY | 26.8 | 27.48 | 26.58 | 27 | 27 | +0.38 (+1.43%) | 4,895,490 |
| 17 Jun 2024 | CNY | 26.63 | 27.2 | 26.3 | 26.62 | 26.62 | +0.33 (+1.26%) | 4,821,592 |
| 14 Jun 2024 | CNY | 25.45 | 26.75 | 25.05 | 26.29 | 26.29 | +0.66 (+2.58%) | 5,659,958 |
| 13 Jun 2024 | CNY | 24.83 | 26.28 | 24.71 | 25.63 | 25.63 | +0.94 (+3.81%) | 5,502,755 |
| 12 Jun 2024 | CNY | 24.47 | 25.12 | 24.41 | 24.69 | 24.69 | +0.1 (+0.41%) | 2,382,931 |
| 11 Jun 2024 | CNY | 23.3 | 24.67 | 23.11 | 24.59 | 24.59 | +1 (+4.24%) | 3,667,500 |
| 7 Jun 2024 | CNY | 23.5 | 24.27 | 23.28 | 23.59 | 23.59 | +0.24 (+1.03%) | 3,087,747 |
| 6 Jun 2024 | CNY | 24.54 | 24.97 | 23.26 | 23.35 | 23.35 | -1.15 (-4.69%) | 3,845,080 |
| 5 Jun 2024 | CNY | 24.77 | 25.32 | 24.41 | 24.5 | 24.5 | -0.39 (-1.57%) | 3,673,498 |
| 4 Jun 2024 | CNY | 25.9 | 26.28 | 24.68 | 24.89 | 24.89 | -1.23 (-4.71%) | 3,686,255 |
| 3 Jun 2024 | CNY | 26.62 | 27.27 | 25.65 | 26.12 | 26.12 | -0.38 (-1.43%) | 3,585,209 |
| 31 May 2024 | CNY | 25.92 | 27.04 | 25.78 | 26.5 | 26.5 | +0.42 (+1.61%) | 2,448,108 |
| 30 May 2024 | CNY | 25.75 | 26.44 | 25.33 | 26.08 | 26.08 | +0.14 (+0.54%) | 1,885,540 |
| 29 May 2024 | CNY | 26.25 | 26.59 | 25.9 | 25.94 | 25.94 | -0.1 (-0.38%) | 2,396,821 |
| 28 May 2024 | CNY | 26.14 | 26.68 | 25.62 | 26.04 | 26.04 | -0.13 (-0.50%) | 3,419,717 |
| 27 May 2024 | CNY | 26.52 | 26.78 | 24.7 | 26.17 | 26.17 | -0.68 (-2.53%) | 6,130,804 |
| 24 May 2024 | CNY | 27.6 | 28.2 | 26.76 | 26.85 | 26.85 | -0.84 (-3.03%) | 3,693,260 |
| 23 May 2024 | CNY | 28.32 | 28.66 | 27.51 | 27.69 | 27.69 | -0.39 (-1.39%) | 2,681,669 |
| 22 May 2024 | CNY | 28.43 | 28.46 | 27.64 | 28.08 | 28.08 | -0.21 (-0.74%) | 3,034,012 |
| 21 May 2024 | CNY | 28.89 | 29.21 | 28.2 | 28.29 | 28.29 | -1.01 (-3.45%) | 3,521,429 |
| 20 May 2024 | CNY | 28.06 | 29.58 | 27.41 | 29.3 | 29.3 | +1.14 (+4.05%) | 6,490,338 |
| 17 May 2024 | CNY | 27.3 | 28.5 | 26.77 | 28.16 | 28.16 | +0.66 (+2.40%) | 5,469,990 |
| 16 May 2024 | CNY | 27.4 | 28.3 | 27.09 | 27.5 | 27.5 | +0.61 (+2.27%) | 5,714,957 |
