| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 25.15 | 25.19 | 24.5 | 24.88 | 24.88 | -0.31 (-1.23%) | 5,867,502 |
| 2 Jul 2024 | CNY | 26.02 | 26.1 | 25.01 | 25.19 | 25.19 | -1.05 (-4.00%) | 7,694,162 |
| 1 Jul 2024 | CNY | 26.81 | 26.88 | 25.36 | 26.24 | 26.24 | -0.57 (-2.13%) | 7,855,200 |
| 28 Jun 2024 | CNY | 25.68 | 27.46 | 25.41 | 26.81 | 26.81 | +1.1 (+4.28%) | 8,366,020 |
| 27 Jun 2024 | CNY | 26.3 | 26.86 | 25.5 | 25.71 | 25.71 | -0.79 (-2.98%) | 5,520,748 |
| 26 Jun 2024 | CNY | 24.96 | 26.68 | 24.57 | 26.5 | 26.5 | +1.63 (+6.55%) | 7,826,219 |
| 25 Jun 2024 | CNY | 25.89 | 25.98 | 24.62 | 24.87 | 24.87 | -1.14 (-4.38%) | 7,237,300 |
| 24 Jun 2024 | CNY | 26.61 | 27.35 | 25.93 | 26.01 | 26.01 | -0.95 (-3.52%) | 7,279,225 |
| 21 Jun 2024 | CNY | 26.29 | 27.27 | 25.77 | 26.96 | 26.96 | +0.57 (+2.16%) | 6,722,518 |
| 20 Jun 2024 | CNY | 26.68 | 27.24 | 26.32 | 26.39 | 26.39 | -0.59 (-2.19%) | 6,060,901 |
| 19 Jun 2024 | CNY | 27.42 | 27.67 | 26.68 | 26.98 | 26.98 | -0.44 (-1.60%) | 7,101,117 |
| 18 Jun 2024 | CNY | 27.59 | 27.92 | 27.2 | 27.42 | 27.42 | -0.34 (-1.22%) | 9,392,374 |
| 17 Jun 2024 | CNY | 27 | 28.08 | 26.64 | 27.76 | 27.76 | +0.67 (+2.47%) | 12,287,119 |
| 14 Jun 2024 | CNY | 25.75 | 27.28 | 25.47 | 27.09 | 27.09 | +1.3 (+5.04%) | 11,388,331 |
| 13 Jun 2024 | CNY | 25.95 | 26.45 | 25.78 | 25.79 | 25.79 | -0.22 (-0.85%) | 5,623,331 |
| 12 Jun 2024 | CNY | 25.9 | 26.3 | 25.86 | 26.01 | 26.01 | +0.16 (+0.62%) | 4,632,550 |
| 11 Jun 2024 | CNY | 24.71 | 25.89 | 24.62 | 25.85 | 25.85 | +0.89 (+3.57%) | 6,216,439 |
| 7 Jun 2024 | CNY | 25.37 | 25.95 | 24.71 | 24.96 | 24.96 | -0.66 (-2.58%) | 7,208,419 |
| 6 Jun 2024 | CNY | 25.92 | 27.12 | 25.27 | 25.62 | 25.62 | -0.02 (-0.08%) | 9,707,156 |
| 5 Jun 2024 | CNY | 25.66 | 26.39 | 25.58 | 25.64 | 25.64 | 0.0 (0.0%) | 4,356,000 |
| 4 Jun 2024 | CNY | 25.98 | 26.46 | 25.28 | 25.64 | 25.64 | -0.39 (-1.50%) | 4,027,382 |
| 3 Jun 2024 | CNY | 25.92 | 26.43 | 25.71 | 26.03 | 26.03 | +0.05 (+0.19%) | 4,768,991 |
| 31 May 2024 | CNY | 25.4 | 26.35 | 25.24 | 25.98 | 25.98 | +0.58 (+2.28%) | 4,733,574 |
| 30 May 2024 | CNY | 24.73 | 25.72 | 24.32 | 25.4 | 25.4 | +0.24 (+0.95%) | 4,413,800 |
| 29 May 2024 | CNY | 25.09 | 25.55 | 25.04 | 25.16 | 25.16 | +0.07 (+0.28%) | 3,151,200 |
| 28 May 2024 | CNY | 25.55 | 25.98 | 25.06 | 25.09 | 25.09 | -0.71 (-2.75%) | 3,896,600 |
| 27 May 2024 | CNY | 25.61 | 26.15 | 24.68 | 25.8 | 25.8 | +0.19 (+0.74%) | 6,280,800 |
| 24 May 2024 | CNY | 26.69 | 27.25 | 25.61 | 25.61 | 25.61 | -1.18 (-4.40%) | 7,375,469 |
| 23 May 2024 | CNY | 26.57 | 27.67 | 26.51 | 26.79 | 26.79 | +0.5 (+1.90%) | 10,800,258 |
| 22 May 2024 | CNY | 25.6 | 26.38 | 25.6 | 26.29 | 26.29 | +0.5 (+1.94%) | 4,584,700 |
