| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 23.55 | 23.91 | 23.33 | 23.52 | 23.52 | -0.27 (-1.13%) | 282,360 |
| 2 Jul 2024 | CNY | 23.8 | 24.1 | 23.61 | 23.79 | 23.79 | 0.0 (0.0%) | 390,415 |
| 1 Jul 2024 | CNY | 23.86 | 24.07 | 23.4 | 23.79 | 23.79 | -0.03 (-0.13%) | 268,845 |
| 28 Jun 2024 | CNY | 23.79 | 24.39 | 23.67 | 23.82 | 23.82 | +0.05 (+0.21%) | 327,255 |
| 27 Jun 2024 | CNY | 23.96 | 24.24 | 23.74 | 23.77 | 23.77 | -0.17 (-0.71%) | 459,495 |
| 26 Jun 2024 | CNY | 23.18 | 23.95 | 22.84 | 23.94 | 23.94 | +0.84 (+3.64%) | 460,880 |
| 25 Jun 2024 | CNY | 22.69 | 23.43 | 22.69 | 23.1 | 23.1 | +0.31 (+1.36%) | 492,155 |
| 24 Jun 2024 | CNY | 23.88 | 23.88 | 22.73 | 22.79 | 22.79 | -1.15 (-4.80%) | 510,470 |
| 21 Jun 2024 | CNY | 24.09 | 24.33 | 23.7 | 23.94 | 23.94 | -0.26 (-1.07%) | 274,460 |
| 20 Jun 2024 | CNY | 24.79 | 25.05 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 434,335 |
| 19 Jun 2024 | CNY | 24.82 | 25.05 | 24.62 | 24.8 | 24.8 | 0.0 (0.0%) | 247,461 |
| 18 Jun 2024 | CNY | 24.98 | 25.13 | 24.64 | 24.8 | 24.8 | +0.07 (+0.28%) | 286,115 |
| 17 Jun 2024 | CNY | 24.5 | 25.28 | 24.5 | 24.73 | 24.73 | -0.36 (-1.43%) | 346,110 |
| 14 Jun 2024 | CNY | 24.91 | 25.29 | 24.91 | 25.09 | 25.09 | -0.06 (-0.24%) | 271,305 |
| 13 Jun 2024 | CNY | 25.08 | 25.37 | 24.48 | 25.15 | 25.15 | +0.5 (+2.03%) | 658,580 |
| 12 Jun 2024 | CNY | 24.06 | 24.87 | 24 | 24.65 | 24.65 | +0.53 (+2.20%) | 498,215 |
| 11 Jun 2024 | CNY | 24.38 | 24.38 | 23.8 | 24.12 | 24.12 | -0.25 (-1.03%) | 442,605 |
| 7 Jun 2024 | CNY | 23.65 | 24.46 | 23.52 | 24.37 | 24.37 | +0.88 (+3.75%) | 662,170 |
| 6 Jun 2024 | CNY | 24.79 | 24.98 | 23.3 | 23.49 | 23.49 | -1.73 (-6.86%) | 950,612 |
| 5 Jun 2024 | CNY | 25.31 | 25.45 | 25.05 | 25.22 | 25.22 | -0.28 (-1.10%) | 550,170 |
| 4 Jun 2024 | CNY | 25.94 | 25.94 | 24.98 | 25.5 | 25.5 | -0.62 (-2.37%) | 811,220 |
| 3 Jun 2024 | CNY | 27.03 | 27.16 | 25.77 | 26.12 | 26.12 | -1.05 (-3.86%) | 1,244,329 |
| 31 May 2024 | CNY | 26.59 | 27.86 | 26.38 | 27.17 | 27.17 | +0.57 (+2.14%) | 1,330,092 |
| 30 May 2024 | CNY | 27.27 | 27.91 | 26.6 | 26.6 | 26.6 | -0.7 (-2.56%) | 1,737,161 |
| 29 May 2024 | CNY | 26.74 | 29.4 | 26.52 | 27.3 | 27.3 | +0.57 (+2.13%) | 2,517,852 |
| 28 May 2024 | CNY | 26.45 | 26.88 | 26.17 | 26.73 | 26.73 | +0.33 (+1.25%) | 505,820 |
| 27 May 2024 | CNY | 26.38 | 26.9 | 25.9 | 26.4 | 26.4 | +0.02 (+0.08%) | 546,520 |
| 24 May 2024 | CNY | 26.46 | 26.81 | 26.28 | 26.38 | 26.38 | -0.11 (-0.42%) | 538,340 |
| 23 May 2024 | CNY | 27.33 | 27.33 | 26.35 | 26.49 | 26.49 | -0.75 (-2.75%) | 682,870 |
| 22 May 2024 | CNY | 26.65 | 27.47 | 26.62 | 27.24 | 27.24 | +0.59 (+2.21%) | 956,010 |
