| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 21.95 | 22.65 | 21.86 | 22.59 | 22.59 | +0.25 (+1.12%) | 3,160,315 |
| 28 Jun 2024 | CNY | 22.02 | 22.43 | 21.99 | 22.34 | 22.34 | +0.18 (+0.81%) | 1,086,136 |
| 27 Jun 2024 | CNY | 22.74 | 22.74 | 22 | 22.16 | 22.16 | -0.59 (-2.59%) | 1,301,287 |
| 26 Jun 2024 | CNY | 21.84 | 22.77 | 21.75 | 22.75 | 22.75 | +0.91 (+4.17%) | 1,540,000 |
| 25 Jun 2024 | CNY | 21.81 | 22.19 | 21.76 | 21.84 | 21.84 | +0.14 (+0.65%) | 832,600 |
| 24 Jun 2024 | CNY | 22.09 | 22.2 | 21.65 | 21.7 | 21.7 | -0.5 (-2.25%) | 1,433,270 |
| 21 Jun 2024 | CNY | 22 | 22.29 | 21.69 | 22.2 | 22.2 | +0.23 (+1.05%) | 1,467,034 |
| 20 Jun 2024 | CNY | 22.74 | 22.86 | 21.91 | 21.97 | 21.97 | -0.77 (-3.39%) | 1,636,597 |
| 19 Jun 2024 | CNY | 22.95 | 23 | 22.66 | 22.74 | 22.74 | -0.21 (-0.92%) | 786,250 |
| 18 Jun 2024 | CNY | 22.88 | 23.04 | 22.72 | 22.95 | 22.95 | +0.1 (+0.44%) | 1,436,883 |
| 17 Jun 2024 | CNY | 23.17 | 23.3 | 22.68 | 22.85 | 22.85 | -0.53 (-2.27%) | 1,762,799 |
| 14 Jun 2024 | CNY | 24.06 | 24.2 | 23.27 | 23.38 | 23.38 | -0.68 (-2.83%) | 1,397,313 |
| 13 Jun 2024 | CNY | 24.3 | 24.4 | 23.88 | 24.06 | 24.06 | -0.24 (-0.99%) | 776,800 |
| 12 Jun 2024 | CNY | 24.33 | 24.67 | 24.27 | 24.3 | 24.3 | -0.11 (-0.45%) | 671,792 |
| 11 Jun 2024 | CNY | 24.48 | 24.58 | 23.81 | 24.41 | 24.41 | -0.1 (-0.41%) | 933,623 |
| 7 Jun 2024 | CNY | 23.68 | 24.58 | 23.59 | 24.51 | 24.51 | +1.01 (+4.30%) | 1,135,673 |
| 6 Jun 2024 | CNY | 24.25 | 24.38 | 23.33 | 23.5 | 23.5 | -0.69 (-2.85%) | 1,393,350 |
| 5 Jun 2024 | CNY | 24.89 | 24.98 | 24.18 | 24.19 | 24.19 | -0.69 (-2.77%) | 1,012,436 |
| 4 Jun 2024 | CNY | 25.28 | 25.28 | 24.78 | 24.88 | 24.88 | -0.34 (-1.35%) | 789,450 |
| 3 Jun 2024 | CNY | 25.98 | 25.99 | 24.92 | 25.22 | 25.22 | -0.6 (-2.32%) | 950,750 |
| 31 May 2024 | CNY | 25.67 | 26.05 | 25.67 | 25.82 | 25.82 | +0.04 (+0.16%) | 566,350 |
| 30 May 2024 | CNY | 25.86 | 26.02 | 25.66 | 25.78 | 25.78 | -0.13 (-0.50%) | 478,300 |
| 29 May 2024 | CNY | 25.93 | 26.23 | 25.76 | 25.91 | 25.91 | -0.01 (-0.04%) | 421,700 |
| 28 May 2024 | CNY | 26.08 | 26.28 | 25.82 | 25.92 | 25.92 | -0.42 (-1.59%) | 426,800 |
| 27 May 2024 | CNY | 26.37 | 26.4 | 25.6 | 26.34 | 26.34 | +0.15 (+0.57%) | 778,155 |
| 24 May 2024 | CNY | 26.29 | 26.54 | 26 | 26.19 | 26.19 | -0.1 (-0.38%) | 752,900 |
| 23 May 2024 | CNY | 26.99 | 26.99 | 26.25 | 26.29 | 26.29 | -0.71 (-2.63%) | 873,700 |
| 22 May 2024 | CNY | 27.19 | 27.31 | 26.9 | 27 | 27 | -0.2 (-0.74%) | 635,756 |
| 21 May 2024 | CNY | 27.36 | 27.42 | 27.1 | 27.2 | 27.2 | -0.28 (-1.02%) | 575,150 |
| 20 May 2024 | CNY | 27.25 | 27.99 | 27.24 | 27.48 | 27.48 | +0.24 (+0.88%) | 1,095,017 |
