| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 22.22 | 22.5 | 21.76 | 22.21 | 22.21 | -0.28 (-1.24%) | 3,179,723 |
| 28 Jun 2024 | CNY | 22.22 | 23.07 | 22.16 | 22.49 | 22.49 | -0.06 (-0.27%) | 3,870,570 |
| 27 Jun 2024 | CNY | 23.6 | 23.97 | 22.52 | 22.55 | 22.55 | -1.27 (-5.33%) | 5,985,670 |
| 26 Jun 2024 | CNY | 23.08 | 23.89 | 22.95 | 23.82 | 23.82 | +0.7 (+3.03%) | 5,680,848 |
| 25 Jun 2024 | CNY | 22.58 | 24.45 | 22.58 | 23.12 | 23.12 | +0.71 (+3.17%) | 7,893,943 |
| 24 Jun 2024 | CNY | 22.82 | 23.05 | 22.13 | 22.41 | 22.41 | -0.79 (-3.41%) | 3,449,771 |
| 21 Jun 2024 | CNY | 23.8 | 23.8 | 22.7 | 23.2 | 23.2 | -0.42 (-1.78%) | 3,382,500 |
| 20 Jun 2024 | CNY | 24.31 | 24.37 | 23.52 | 23.62 | 23.62 | -0.81 (-3.32%) | 2,623,171 |
| 19 Jun 2024 | CNY | 24.79 | 25.34 | 24.32 | 24.43 | 24.43 | -0.37 (-1.49%) | 3,169,573 |
| 18 Jun 2024 | CNY | 24.41 | 25.06 | 24.14 | 24.8 | 24.8 | +0.53 (+2.18%) | 3,152,200 |
| 17 Jun 2024 | CNY | 24.4 | 24.8 | 24.12 | 24.27 | 24.27 | -0.29 (-1.18%) | 2,199,500 |
| 14 Jun 2024 | CNY | 24.56 | 24.7 | 24.09 | 24.56 | 24.56 | +0.03 (+0.12%) | 1,778,701 |
| 13 Jun 2024 | CNY | 24.5 | 24.9 | 24.26 | 24.53 | 24.53 | +0.03 (+0.12%) | 2,113,422 |
| 12 Jun 2024 | CNY | 24.07 | 24.8 | 24.01 | 24.5 | 24.5 | +0.37 (+1.53%) | 2,185,780 |
| 11 Jun 2024 | CNY | 23.7 | 24.22 | 23.12 | 24.13 | 24.13 | +0.58 (+2.46%) | 2,292,600 |
| 7 Jun 2024 | CNY | 23.78 | 23.95 | 23.36 | 23.55 | 23.55 | +0.17 (+0.73%) | 1,862,328 |
| 6 Jun 2024 | CNY | 24.23 | 24.48 | 23.18 | 23.38 | 23.38 | -0.86 (-3.55%) | 3,570,286 |
| 5 Jun 2024 | CNY | 24.8 | 25 | 24.24 | 24.24 | 24.24 | -0.65 (-2.61%) | 2,147,000 |
| 4 Jun 2024 | CNY | 24.87 | 25 | 24.41 | 24.89 | 24.89 | -0.21 (-0.84%) | 2,625,900 |
| 3 Jun 2024 | CNY | 25.75 | 25.88 | 24.88 | 25.1 | 25.1 | -0.73 (-2.83%) | 3,048,800 |
| 31 May 2024 | CNY | 25.43 | 26.08 | 25.37 | 25.83 | 25.83 | +0.41 (+1.61%) | 3,258,700 |
| 30 May 2024 | CNY | 25.4 | 25.55 | 24.73 | 25.42 | 25.42 | +0.3 (+1.19%) | 2,178,300 |
| 29 May 2024 | CNY | 25.09 | 25.45 | 24.94 | 25.12 | 25.12 | -0.02 (-0.08%) | 1,899,797 |
| 28 May 2024 | CNY | 25.49 | 25.68 | 25.05 | 25.14 | 25.14 | -0.41 (-1.60%) | 2,205,461 |
| 27 May 2024 | CNY | 25.22 | 25.56 | 24.53 | 25.55 | 25.55 | +0.35 (+1.39%) | 3,098,000 |
| 24 May 2024 | CNY | 25.51 | 25.94 | 25.19 | 25.2 | 25.2 | -0.55 (-2.14%) | 2,483,002 |
| 23 May 2024 | CNY | 26.14 | 26.23 | 25.69 | 25.75 | 25.75 | -0.39 (-1.49%) | 2,868,200 |
| 22 May 2024 | CNY | 26.19 | 26.52 | 26.07 | 26.14 | 26.14 | -0.03 (-0.11%) | 2,485,997 |
| 21 May 2024 | CNY | 26.58 | 26.8 | 26.03 | 26.17 | 26.17 | -0.62 (-2.31%) | 2,991,500 |
| 20 May 2024 | CNY | 26.62 | 27.07 | 26.44 | 26.79 | 26.79 | -0.05 (-0.19%) | 3,179,401 |
