| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 26.23 | 26.91 | 25.85 | 25.9 | 25.9 | -0.59 (-2.23%) | 3,489,831 |
| 26 Jun 2024 | CNY | 25.68 | 26.64 | 25.4 | 26.49 | 26.49 | +0.77 (+2.99%) | 1,850,513 |
| 25 Jun 2024 | CNY | 26.1 | 26.5 | 25.17 | 25.72 | 25.72 | -0.48 (-1.83%) | 3,362,665 |
| 24 Jun 2024 | CNY | 27.51 | 28.1 | 26.16 | 26.2 | 26.2 | -1.55 (-5.59%) | 3,249,460 |
| 21 Jun 2024 | CNY | 27.85 | 28.1 | 27.04 | 27.75 | 27.75 | -0.46 (-1.63%) | 3,391,700 |
| 20 Jun 2024 | CNY | 27.5 | 29.05 | 27.5 | 28.21 | 28.21 | +0.29 (+1.04%) | 5,612,139 |
| 19 Jun 2024 | CNY | 27.74 | 28.3 | 27.02 | 27.92 | 27.92 | +0.18 (+0.65%) | 4,317,575 |
| 18 Jun 2024 | CNY | 28.1 | 28.15 | 27.29 | 27.74 | 27.74 | -0.4 (-1.42%) | 3,001,007 |
| 17 Jun 2024 | CNY | 27.57 | 28.22 | 27.31 | 28.14 | 28.14 | +0.5 (+1.81%) | 3,321,519 |
| 14 Jun 2024 | CNY | 27.77 | 27.87 | 27.12 | 27.64 | 27.64 | -0.37 (-1.32%) | 3,832,111 |
| 13 Jun 2024 | CNY | 27.87 | 28.92 | 27.52 | 28.01 | 28.01 | +0.26 (+0.94%) | 5,603,076 |
| 12 Jun 2024 | CNY | 26.92 | 28.19 | 26.85 | 27.75 | 27.75 | +0.49 (+1.80%) | 3,853,949 |
| 11 Jun 2024 | CNY | 25.84 | 27.31 | 25.4 | 27.26 | 27.26 | +1.15 (+4.40%) | 3,831,639 |
| 7 Jun 2024 | CNY | 25.82 | 26.68 | 25.56 | 26.11 | 26.11 | +0.39 (+1.52%) | 1,986,155 |
| 6 Jun 2024 | CNY | 26.7 | 27.03 | 25.63 | 25.72 | 25.72 | -0.65 (-2.46%) | 2,232,355 |
| 5 Jun 2024 | CNY | 26.39 | 27.13 | 26.2 | 26.37 | 26.37 | -0.16 (-0.60%) | 1,755,524 |
| 4 Jun 2024 | CNY | 26.78 | 26.78 | 26 | 26.53 | 26.53 | -0.23 (-0.86%) | 1,587,980 |
| 3 Jun 2024 | CNY | 27.2 | 27.74 | 26.4 | 26.76 | 26.76 | -0.21 (-0.78%) | 3,226,524 |
| 31 May 2024 | CNY | 26.22 | 27.33 | 26.15 | 26.97 | 26.97 | +0.42 (+1.58%) | 2,407,287 |
| 30 May 2024 | CNY | 25.5 | 26.9 | 25.5 | 26.55 | 26.55 | +0.86 (+3.35%) | 2,738,400 |
| 29 May 2024 | CNY | 26.27 | 26.43 | 25.55 | 25.69 | 25.69 | -0.61 (-2.32%) | 1,370,198 |
| 28 May 2024 | CNY | 26.27 | 26.87 | 25.92 | 26.3 | 26.3 | +0.05 (+0.19%) | 2,680,473 |
| 27 May 2024 | CNY | 25.21 | 26.4 | 24.66 | 26.25 | 26.25 | +1.07 (+4.25%) | 2,457,812 |
| 24 May 2024 | CNY | 26.46 | 26.66 | 25.09 | 25.18 | 25.18 | -1.53 (-5.73%) | 2,783,200 |
| 23 May 2024 | CNY | 26 | 27.02 | 25.68 | 26.71 | 26.71 | +0.58 (+2.22%) | 2,353,602 |
| 22 May 2024 | CNY | 25.75 | 26.15 | 25.67 | 26.13 | 26.13 | +0.33 (+1.28%) | 1,089,670 |
| 21 May 2024 | CNY | 26 | 26 | 25.61 | 25.8 | 25.8 | -0.1 (-0.39%) | 795,667 |
| 20 May 2024 | CNY | 25.85 | 26.34 | 25.64 | 25.9 | 25.9 | +0.06 (+0.23%) | 1,416,185 |
| 17 May 2024 | CNY | 25.5 | 25.87 | 25.15 | 25.84 | 25.84 | +0.45 (+1.77%) | 1,337,987 |
| 16 May 2024 | CNY | 25.43 | 25.79 | 25.3 | 25.39 | 25.39 | 0.0 (0.0%) | 1,143,743 |
