| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 26.12 | 26.28 | 25.5 | 25.58 | 25.58 | -0.55 (-2.10%) | 2,600,000 |
| 2 Jul 2024 | CNY | 26.39 | 26.61 | 26 | 26.13 | 26.13 | -0.15 (-0.57%) | 3,054,600 |
| 1 Jul 2024 | CNY | 25.01 | 26.49 | 24.97 | 26.28 | 26.28 | +1.43 (+5.75%) | 4,365,732 |
| 28 Jun 2024 | CNY | 24.39 | 25.4 | 24.39 | 24.85 | 24.85 | +0.1 (+0.40%) | 2,133,600 |
| 27 Jun 2024 | CNY | 24.88 | 25.25 | 24.67 | 24.75 | 24.75 | -0.3 (-1.20%) | 1,528,557 |
| 26 Jun 2024 | CNY | 24.37 | 25.05 | 24.12 | 25.05 | 25.05 | +0.68 (+2.79%) | 1,973,957 |
| 25 Jun 2024 | CNY | 25.01 | 25.46 | 24.36 | 24.37 | 24.37 | -0.77 (-3.06%) | 1,788,858 |
| 24 Jun 2024 | CNY | 25.78 | 25.89 | 25.01 | 25.14 | 25.14 | -0.57 (-2.22%) | 1,865,400 |
| 21 Jun 2024 | CNY | 25.35 | 25.85 | 25.35 | 25.71 | 25.71 | +0.16 (+0.63%) | 1,092,800 |
| 20 Jun 2024 | CNY | 25.78 | 26.16 | 25.55 | 25.55 | 25.55 | -0.44 (-1.69%) | 2,812,100 |
| 19 Jun 2024 | CNY | 25.81 | 26.15 | 25.66 | 25.99 | 25.99 | +0.18 (+0.70%) | 2,602,005 |
| 18 Jun 2024 | CNY | 25.11 | 25.9 | 25.11 | 25.81 | 25.81 | +0.53 (+2.10%) | 1,972,000 |
| 17 Jun 2024 | CNY | 25.65 | 25.65 | 25.15 | 25.28 | 25.28 | -0.29 (-1.13%) | 1,849,043 |
| 14 Jun 2024 | CNY | 25.91 | 25.99 | 24.72 | 25.57 | 25.57 | -0.4 (-1.54%) | 5,169,800 |
| 13 Jun 2024 | CNY | 25.55 | 26.1 | 25.25 | 25.97 | 25.97 | +0.34 (+1.33%) | 4,086,400 |
| 12 Jun 2024 | CNY | 24.73 | 26 | 24.7 | 25.63 | 25.63 | +0.78 (+3.14%) | 4,087,700 |
| 11 Jun 2024 | CNY | 24.69 | 24.96 | 24.37 | 24.85 | 24.85 | +0.15 (+0.61%) | 2,487,300 |
| 7 Jun 2024 | CNY | 23.93 | 24.78 | 23.22 | 24.7 | 24.7 | +1.55 (+6.70%) | 4,409,700 |
| 6 Jun 2024 | CNY | 24.48 | 24.48 | 23 | 23.15 | 23.15 | -0.71 (-2.98%) | 1,975,500 |
| 5 Jun 2024 | CNY | 24.05 | 24.6 | 23.74 | 23.86 | 23.86 | -0.04 (-0.17%) | 1,802,000 |
| 4 Jun 2024 | CNY | 23.8 | 24.01 | 23.15 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,960,300 |
| 3 Jun 2024 | CNY | 24.1 | 24.1 | 23.4 | 23.8 | 23.8 | -0.4 (-1.65%) | 1,837,000 |
| 31 May 2024 | CNY | 24.44 | 25 | 24.18 | 24.2 | 24.2 | -0.26 (-1.06%) | 2,092,150 |
| 30 May 2024 | CNY | 24.49 | 24.67 | 24.25 | 24.46 | 24.46 | -0.11 (-0.45%) | 1,314,500 |
| 29 May 2024 | CNY | 24.49 | 25.08 | 24.28 | 24.57 | 24.57 | +0.08 (+0.33%) | 1,945,400 |
| 28 May 2024 | CNY | 23.66 | 24.57 | 23.52 | 24.49 | 24.49 | +0.78 (+3.29%) | 1,878,700 |
| 27 May 2024 | CNY | 24.4 | 24.4 | 23.38 | 23.71 | 23.71 | -0.59 (-2.43%) | 2,105,500 |
| 24 May 2024 | CNY | 24.67 | 25.15 | 24.16 | 24.3 | 24.3 | -0.22 (-0.90%) | 1,853,800 |
| 23 May 2024 | CNY | 25.05 | 25.1 | 24.36 | 24.52 | 24.52 | -0.64 (-2.54%) | 1,865,557 |
| 22 May 2024 | CNY | 25.6 | 25.69 | 25.14 | 25.16 | 25.16 | -0.44 (-1.72%) | 2,331,400 |
