| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 25.12 | 25.6 | 23.95 | 24.01 | 24.01 | -1.66 (-6.47%) | 5,384,295 |
| 21 Jun 2024 | CNY | 25.9 | 26.17 | 25 | 25.67 | 25.67 | -0.63 (-2.40%) | 5,380,295 |
| 20 Jun 2024 | CNY | 27.22 | 27.6 | 26.08 | 26.3 | 26.3 | -1.08 (-3.94%) | 5,909,345 |
| 19 Jun 2024 | CNY | 28.07 | 28.14 | 26.86 | 27.38 | 27.38 | -0.72 (-2.56%) | 5,785,129 |
| 18 Jun 2024 | CNY | 26.98 | 28.58 | 26.15 | 28.1 | 28.1 | +1.79 (+6.80%) | 9,669,749 |
| 17 Jun 2024 | CNY | 28 | 28.27 | 25.71 | 26.31 | 26.31 | -1.89 (-6.70%) | 9,511,126 |
| 14 Jun 2024 | CNY | 27.02 | 28.28 | 26.7 | 28.2 | 28.2 | +0.62 (+2.25%) | 6,252,914 |
| 13 Jun 2024 | CNY | 27.1 | 28.18 | 27 | 27.58 | 27.58 | +0.8 (+2.99%) | 5,998,527 |
| 12 Jun 2024 | CNY | 26.09 | 27.49 | 25.73 | 26.78 | 26.78 | +0.69 (+2.64%) | 5,608,911 |
| 11 Jun 2024 | CNY | 25.56 | 26.15 | 25.05 | 26.09 | 26.09 | +0.11 (+0.42%) | 5,414,993 |
| 7 Jun 2024 | CNY | 27.17 | 27.78 | 25.66 | 25.98 | 25.98 | -0.86 (-3.20%) | 5,362,071 |
| 6 Jun 2024 | CNY | 27.18 | 28.77 | 26.7 | 26.84 | 26.84 | -0.77 (-2.79%) | 4,640,465 |
| 5 Jun 2024 | CNY | 27.98 | 28.35 | 27.07 | 27.61 | 27.61 | -0.22 (-0.79%) | 4,472,688 |
| 4 Jun 2024 | CNY | 29.11 | 29.12 | 27.4 | 27.83 | 27.83 | -1.65 (-5.60%) | 7,128,615 |
| 3 Jun 2024 | CNY | 28.66 | 30.29 | 28.23 | 29.48 | 29.48 | +0.82 (+2.86%) | 7,101,253 |
| 31 May 2024 | CNY | 28.3 | 30 | 28.16 | 28.66 | 28.66 | +0.53 (+1.88%) | 8,393,886 |
| 30 May 2024 | CNY | 28 | 28.67 | 27.52 | 28.13 | 28.13 | -0.4 (-1.40%) | 6,384,075 |
| 29 May 2024 | CNY | 29.2 | 29.35 | 27.98 | 28.53 | 28.53 | -0.28 (-0.97%) | 7,161,721 |
| 28 May 2024 | CNY | 30.12 | 30.5 | 28.63 | 28.81 | 28.81 | -2.69 (-8.54%) | 11,329,440 |
| 27 May 2024 | CNY | 35.05 | 35.48 | 29.51 | 31.5 | 31.5 | -5.39 (-14.61%) | 21,177,290 |
| 24 May 2024 | CNY | 32 | 38.51 | 31.3 | 36.89 | 36.89 | +4.8 (+14.96%) | 20,121,070 |
| 23 May 2024 | CNY | 30.02 | 34.33 | 29.22 | 32.09 | 32.09 | +1.99 (+6.61%) | 10,812,860 |
| 22 May 2024 | CNY | 28.5 | 30.15 | 28.5 | 30.1 | 30.1 | +1.3 (+4.51%) | 6,154,470 |
| 21 May 2024 | CNY | 29.5 | 30.28 | 28.75 | 28.8 | 28.8 | -1.05 (-3.52%) | 5,081,662 |
| 20 May 2024 | CNY | 29.52 | 29.96 | 28.45 | 29.85 | 29.85 | +0.07 (+0.24%) | 6,536,797 |
| 17 May 2024 | CNY | 27.34 | 30.51 | 27.34 | 29.78 | 29.78 | +1.57 (+5.57%) | 10,112,350 |
| 16 May 2024 | CNY | 27.7 | 29.54 | 27.41 | 28.21 | 28.21 | +1.34 (+4.99%) | 9,139,703 |
| 15 May 2024 | CNY | 26.99 | 27.76 | 26.33 | 26.87 | 26.87 | -0.12 (-0.44%) | 4,595,413 |
| 14 May 2024 | CNY | 27.03 | 28.28 | 26.3 | 26.99 | 26.99 | +0.07 (+0.26%) | 5,644,566 |
| 13 May 2024 | CNY | 27.01 | 28.84 | 26.42 | 26.92 | 26.92 | +0.06 (+0.22%) | 6,518,892 |
