| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 25.13 | 25.63 | 23.9 | 24.05 | 24.05 | -1.59 (-6.20%) | 808,797 |
| 21 Jun 2024 | CNY | 25.86 | 25.86 | 25.22 | 25.64 | 25.64 | -0.22 (-0.85%) | 293,612 |
| 20 Jun 2024 | CNY | 25.8 | 26.18 | 25.69 | 25.86 | 25.86 | +0.06 (+0.23%) | 418,921 |
| 19 Jun 2024 | CNY | 26.15 | 26.28 | 25.8 | 25.8 | 25.8 | -0.41 (-1.56%) | 395,960 |
| 18 Jun 2024 | CNY | 26.32 | 26.59 | 26.18 | 26.21 | 26.21 | -0.04 (-0.15%) | 314,388 |
| 17 Jun 2024 | CNY | 26.32 | 26.53 | 26.02 | 26.25 | 26.25 | -0.19 (-0.72%) | 248,951 |
| 14 Jun 2024 | CNY | 27.32 | 27.32 | 26.33 | 26.44 | 26.44 | -0.78 (-2.87%) | 582,167 |
| 13 Jun 2024 | CNY | 27 | 27.55 | 26.37 | 27.22 | 27.22 | +0.41 (+1.53%) | 739,277 |
| 12 Jun 2024 | CNY | 26.55 | 26.88 | 26.23 | 26.81 | 26.81 | +0.4 (+1.51%) | 359,003 |
| 11 Jun 2024 | CNY | 26.26 | 26.8 | 25.79 | 26.41 | 26.41 | +0.15 (+0.57%) | 412,619 |
| 7 Jun 2024 | CNY | 25.58 | 26.48 | 25.53 | 26.26 | 26.26 | +0.75 (+2.94%) | 468,921 |
| 6 Jun 2024 | CNY | 26.58 | 26.69 | 25.4 | 25.51 | 25.51 | -0.89 (-3.37%) | 955,986 |
| 5 Jun 2024 | CNY | 26.63 | 26.86 | 26.27 | 26.4 | 26.4 | -0.23 (-0.86%) | 402,180 |
| 4 Jun 2024 | CNY | 27.52 | 27.52 | 26.2 | 26.63 | 26.63 | -0.9 (-3.27%) | 1,404,956 |
| 3 Jun 2024 | CNY | 28.29 | 28.29 | 27.37 | 27.53 | 27.53 | -0.77 (-2.72%) | 690,980 |
| 31 May 2024 | CNY | 28.58 | 28.74 | 28.08 | 28.3 | 28.3 | -0.03 (-0.11%) | 317,955 |
| 30 May 2024 | CNY | 28.61 | 29.08 | 28.3 | 28.33 | 28.33 | -0.33 (-1.15%) | 474,274 |
| 29 May 2024 | CNY | 28.75 | 29.49 | 28.66 | 28.66 | 28.66 | -0.07 (-0.24%) | 480,968 |
| 28 May 2024 | CNY | 28.68 | 29.2 | 28.37 | 28.73 | 28.73 | +0.05 (+0.17%) | 559,397 |
| 27 May 2024 | CNY | 28.7 | 28.99 | 27.84 | 28.68 | 28.68 | -0.2 (-0.69%) | 806,202 |
| 24 May 2024 | CNY | 29.27 | 29.55 | 28.8 | 28.88 | 28.88 | +4.234 (+17.18%) | 438,274 |
| 24 May 2024 |
|
|||||||
| 23 May 2024 | CNY | 29.925 | 30.1833 | 29.5083 | 29.575 | 29.575 | -0.55 (-1.83%) | 765,141 |
| 22 May 2024 | CNY | 29.7667 | 30.2667 | 29.6583 | 30.125 | 30.125 | +0.35 (+1.18%) | 738,366 |
| 21 May 2024 | CNY | 30.525 | 30.525 | 29.5917 | 29.775 | 29.775 | -0.492 (-1.62%) | 688,178 |
| 20 May 2024 | CNY | 29.5167 | 31.1333 | 29.5167 | 30.2667 | 30.2667 | +0.817 (+2.77%) | 1,453,479 |
| 17 May 2024 | CNY | 29.3333 | 29.6083 | 29.0417 | 29.45 | 29.45 | +0.192 (+0.66%) | 517,669 |
| 16 May 2024 | CNY | 29.2333 | 29.6917 | 29.1 | 29.2583 | 29.2583 | +0.025 (+0.09%) | 748,296 |
| 15 May 2024 | CNY | 29.9 | 30.0917 | 29.15 | 29.2333 | 29.2333 | -0.667 (-2.23%) | 818,766 |
| 14 May 2024 | CNY | 30.1 | 30.4583 | 29.8417 | 29.9 | 29.9 | -0.2 (-0.66%) | 604,177 |
| 13 May 2024 | CNY | 30.9833 | 31.0667 | 29.9167 | 30.1 | 30.1 | -1.308 (-4.17%) | 1,330,746 |
