| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 23.1 | 23.75 | 23 | 23.25 | 23.25 | +0.15 (+0.65%) | 918,935 |
| 27 Jun 2024 | CNY | 23.77 | 23.98 | 23 | 23.1 | 23.1 | -0.65 (-2.74%) | 520,345 |
| 26 Jun 2024 | CNY | 23.07 | 23.85 | 22.84 | 23.75 | 23.75 | +0.47 (+2.02%) | 418,284 |
| 25 Jun 2024 | CNY | 23.43 | 23.84 | 23.07 | 23.28 | 23.28 | -0.01 (-0.04%) | 451,033 |
| 24 Jun 2024 | CNY | 24.7 | 24.77 | 23.18 | 23.29 | 23.29 | -1.42 (-5.75%) | 813,971 |
| 21 Jun 2024 | CNY | 25.27 | 25.37 | 24.62 | 24.71 | 24.71 | -0.58 (-2.29%) | 514,199 |
| 20 Jun 2024 | CNY | 25.07 | 26.26 | 24.86 | 25.29 | 25.29 | +0.21 (+0.84%) | 841,704 |
| 19 Jun 2024 | CNY | 25.63 | 25.85 | 25.02 | 25.08 | 25.08 | -0.43 (-1.69%) | 250,008 |
| 18 Jun 2024 | CNY | 24.9 | 25.57 | 24.76 | 25.51 | 25.51 | +0.4 (+1.59%) | 365,357 |
| 17 Jun 2024 | CNY | 24.86 | 25.31 | 24.86 | 25.11 | 25.11 | +0.05 (+0.20%) | 320,682 |
| 14 Jun 2024 | CNY | 25.49 | 25.51 | 24.72 | 25.06 | 25.06 | -0.45 (-1.76%) | 470,722 |
| 13 Jun 2024 | CNY | 24.94 | 26.11 | 24.49 | 25.51 | 25.51 | +0.76 (+3.07%) | 660,146 |
| 12 Jun 2024 | CNY | 24.53 | 25.24 | 24.45 | 24.75 | 24.75 | +0.01 (+0.04%) | 389,748 |
| 11 Jun 2024 | CNY | 23.6 | 24.85 | 23.31 | 24.74 | 24.74 | +0.96 (+4.04%) | 420,784 |
| 7 Jun 2024 | CNY | 23.43 | 24.11 | 23.24 | 23.78 | 23.78 | +0.67 (+2.90%) | 500,000 |
| 6 Jun 2024 | CNY | 25.17 | 25.18 | 22.9 | 23.11 | 23.11 | -1.69 (-6.81%) | 797,746 |
| 5 Jun 2024 | CNY | 24.8 | 25.73 | 24.65 | 24.8 | 24.8 | -0.18 (-0.72%) | 595,925 |
| 4 Jun 2024 | CNY | 26.22 | 26.22 | 24.52 | 24.98 | 24.98 | -1.22 (-4.66%) | 763,957 |
| 3 Jun 2024 | CNY | 27.38 | 27.75 | 25.98 | 26.2 | 26.2 | -1.17 (-4.27%) | 849,391 |
| 31 May 2024 | CNY | 26.5 | 27.51 | 26.41 | 27.37 | 27.37 | +0.68 (+2.55%) | 479,852 |
| 30 May 2024 | CNY | 26.5 | 27.07 | 26.23 | 26.69 | 26.69 | +0.09 (+0.34%) | 386,233 |
| 29 May 2024 | CNY | 26.6 | 26.99 | 26.33 | 26.6 | 26.6 | 0.0 (0.0%) | 365,881 |
| 28 May 2024 | CNY | 26.68 | 27.25 | 26.23 | 26.6 | 26.6 | -0.08 (-0.30%) | 342,541 |
| 27 May 2024 | CNY | 26.82 | 27.45 | 26.08 | 26.68 | 26.68 | -0.34 (-1.26%) | 625,367 |
| 24 May 2024 | CNY | 26.6 | 27.87 | 26.04 | 27.02 | 27.02 | +0.61 (+2.31%) | 859,879 |
| 23 May 2024 | CNY | 26.78 | 27.11 | 26.29 | 26.41 | 26.41 | -0.26 (-0.97%) | 418,017 |
| 22 May 2024 | CNY | 26.66 | 26.85 | 26.3 | 26.67 | 26.67 | +0.07 (+0.26%) | 370,776 |
| 21 May 2024 | CNY | 27.24 | 27.24 | 26.46 | 26.6 | 26.6 | -0.61 (-2.24%) | 425,170 |
| 20 May 2024 | CNY | 27.27 | 27.72 | 27 | 27.21 | 27.21 | +0.06 (+0.22%) | 509,936 |
| 17 May 2024 | CNY | 26.98 | 27.28 | 26.66 | 27.15 | 27.15 | +0.42 (+1.57%) | 488,171 |
