| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 23.72 | 23.78 | 22.8 | 22.88 | 22.88 | -1.08 (-4.51%) | 1,458,654 |
| 21 Jun 2024 | CNY | 24.55 | 24.58 | 23.75 | 23.96 | 23.96 | -0.51 (-2.08%) | 1,338,568 |
| 20 Jun 2024 | CNY | 24.35 | 24.84 | 24.25 | 24.47 | 24.47 | +0.04 (+0.16%) | 1,131,151 |
| 19 Jun 2024 | CNY | 24.92 | 25.1 | 24.4 | 24.43 | 24.43 | -0.45 (-1.81%) | 1,308,845 |
| 18 Jun 2024 | CNY | 25.48 | 25.48 | 24.72 | 24.88 | 24.88 | -0.93 (-3.60%) | 1,520,107 |
| 17 Jun 2024 | CNY | 25.78 | 26.2 | 25.59 | 25.81 | 25.81 | -0.19 (-0.73%) | 1,239,638 |
| 14 Jun 2024 | CNY | 25.24 | 26.27 | 25.24 | 26 | 26 | +0.56 (+2.20%) | 1,867,915 |
| 13 Jun 2024 | CNY | 24.9 | 25.99 | 24.9 | 25.44 | 25.44 | +0.41 (+1.64%) | 1,743,823 |
| 12 Jun 2024 | CNY | 24.95 | 25.37 | 24.81 | 25.03 | 25.03 | -0.02 (-0.08%) | 1,053,956 |
| 11 Jun 2024 | CNY | 23.95 | 25.08 | 23.52 | 25.05 | 25.05 | +1.08 (+4.51%) | 1,410,052 |
| 7 Jun 2024 | CNY | 24.3 | 24.3 | 23.46 | 23.97 | 23.97 | +0.05 (+0.21%) | 1,685,367 |
| 6 Jun 2024 | CNY | 25.09 | 25.44 | 23.77 | 23.92 | 23.92 | -1.17 (-4.66%) | 2,393,802 |
| 5 Jun 2024 | CNY | 25.75 | 26.19 | 25.08 | 25.09 | 25.09 | -0.66 (-2.56%) | 1,653,136 |
| 4 Jun 2024 | CNY | 25.08 | 25.86 | 24.72 | 25.75 | 25.75 | +0.42 (+1.66%) | 2,246,950 |
| 3 Jun 2024 | CNY | 25.66 | 25.73 | 24.99 | 25.33 | 25.33 | -0.31 (-1.21%) | 1,916,132 |
| 31 May 2024 | CNY | 26 | 26.14 | 25.42 | 25.64 | 25.64 | -0.37 (-1.42%) | 2,209,160 |
| 30 May 2024 | CNY | 26.78 | 27.26 | 25.94 | 26.01 | 26.01 | -0.53 (-2.00%) | 2,133,719 |
| 29 May 2024 | CNY | 26.31 | 27.24 | 26.15 | 26.54 | 26.54 | -0.06 (-0.23%) | 2,012,460 |
| 28 May 2024 | CNY | 26.02 | 27.04 | 26.01 | 26.6 | 26.6 | +0.34 (+1.29%) | 2,438,606 |
| 27 May 2024 | CNY | 25.55 | 26.34 | 25.52 | 26.26 | 26.26 | +0.57 (+2.22%) | 1,773,293 |
| 24 May 2024 | CNY | 25.79 | 26.75 | 25.66 | 25.69 | 25.69 | -0.29 (-1.12%) | 2,191,272 |
| 23 May 2024 | CNY | 26.88 | 26.88 | 25.89 | 25.98 | 25.98 | -1.01 (-3.74%) | 2,462,753 |
| 22 May 2024 | CNY | 26.4 | 27.57 | 26.3 | 26.99 | 26.99 | +0.43 (+1.62%) | 3,472,605 |
| 21 May 2024 | CNY | 26.42 | 26.8 | 26 | 26.56 | 26.56 | +0.05 (+0.19%) | 1,525,902 |
| 20 May 2024 | CNY | 25.8 | 26.54 | 25.8 | 26.51 | 26.51 | +0.55 (+2.12%) | 1,902,023 |
| 17 May 2024 | CNY | 26.16 | 26.36 | 25.61 | 25.96 | 25.96 | -0.42 (-1.59%) | 2,446,564 |
| 16 May 2024 | CNY | 26.4 | 26.87 | 26 | 26.38 | 26.38 | +0.03 (+0.11%) | 2,364,216 |
| 15 May 2024 | CNY | 27.34 | 27.65 | 26.22 | 26.35 | 26.35 | -0.58 (-2.15%) | 3,073,489 |
| 14 May 2024 | CNY | 28.04 | 28.04 | 26.72 | 26.93 | 26.93 | -1.37 (-4.84%) | 4,122,870 |
| 13 May 2024 | CNY | 27.59 | 28.87 | 27.31 | 28.3 | 28.3 | +0.48 (+1.73%) | 4,441,132 |
