| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 24.38 | 25.1 | 23.8 | 23.96 | 23.96 | -0.64 (-2.60%) | 2,202,077 |
| 2 Jul 2024 | CNY | 24.16 | 24.75 | 23.9 | 24.6 | 24.6 | +0.36 (+1.49%) | 2,481,112 |
| 1 Jul 2024 | CNY | 23.23 | 24.38 | 22.76 | 24.24 | 24.24 | +0.71 (+3.02%) | 3,296,260 |
| 28 Jun 2024 | CNY | 23.97 | 24.27 | 23.46 | 23.53 | 23.53 | -0.55 (-2.28%) | 3,451,914 |
| 27 Jun 2024 | CNY | 24.65 | 25.02 | 24 | 24.08 | 24.08 | -0.96 (-3.83%) | 2,761,600 |
| 26 Jun 2024 | CNY | 24.63 | 25.17 | 24 | 25.04 | 25.04 | -0.11 (-0.44%) | 4,016,664 |
| 25 Jun 2024 | CNY | 23.74 | 26.58 | 23.74 | 25.15 | 25.15 | +0.38 (+1.53%) | 5,348,710 |
| 24 Jun 2024 | CNY | 24.9 | 25.77 | 24.48 | 24.77 | 24.77 | -0.55 (-2.17%) | 3,532,380 |
| 21 Jun 2024 | CNY | 24.41 | 25.59 | 24.31 | 25.32 | 25.32 | +0.37 (+1.48%) | 4,348,797 |
| 20 Jun 2024 | CNY | 24.15 | 24.95 | 23.7 | 24.95 | 24.95 | +0.44 (+1.80%) | 3,828,837 |
| 19 Jun 2024 | CNY | 25.03 | 25.22 | 24.14 | 24.51 | 24.51 | -0.98 (-3.84%) | 4,488,780 |
| 18 Jun 2024 | CNY | 25 | 25.5 | 24.52 | 25.49 | 25.49 | +0.31 (+1.23%) | 5,505,980 |
| 17 Jun 2024 | CNY | 24.5 | 25.33 | 24.2 | 25.18 | 25.18 | +0.29 (+1.17%) | 6,205,963 |
| 14 Jun 2024 | CNY | 26.1 | 26.5 | 24.42 | 24.89 | 24.89 | -2.51 (-9.16%) | 10,707,496 |
| 13 Jun 2024 | CNY | 25.8 | 30.89 | 25.8 | 27.4 | 27.4 | +1.42 (+5.47%) | 13,841,212 |
| 12 Jun 2024 | CNY | 23.69 | 26.69 | 23.32 | 25.98 | 25.98 | +2.28 (+9.62%) | 6,096,833 |
| 11 Jun 2024 | CNY | 23.7 | 24.23 | 23.51 | 23.7 | 23.7 | -0.29 (-1.21%) | 2,314,794 |
| 7 Jun 2024 | CNY | 22.99 | 23.99 | 22.58 | 23.99 | 23.99 | +1.32 (+5.82%) | 3,241,980 |
| 6 Jun 2024 | CNY | 23.38 | 23.98 | 22.48 | 22.67 | 22.67 | -0.93 (-3.94%) | 2,031,720 |
| 5 Jun 2024 | CNY | 24.34 | 24.99 | 23.51 | 23.6 | 23.6 | -1.06 (-4.30%) | 2,656,359 |
| 4 Jun 2024 | CNY | 22.88 | 25.65 | 22.77 | 24.66 | 24.66 | +1.55 (+6.71%) | 4,103,120 |
| 3 Jun 2024 | CNY | 23.54 | 23.63 | 22.92 | 23.11 | 23.11 | -0.49 (-2.08%) | 1,549,202 |
| 31 May 2024 | CNY | 23.87 | 24.38 | 23.36 | 23.6 | 23.6 | -0.39 (-1.63%) | 2,383,679 |
| 30 May 2024 | CNY | 24.19 | 24.43 | 23.85 | 23.99 | 23.99 | -0.36 (-1.48%) | 1,745,940 |
| 29 May 2024 | CNY | 23.33 | 24.36 | 23.31 | 24.35 | 24.35 | +0.6 (+2.53%) | 2,571,810 |
| 28 May 2024 | CNY | 23.68 | 23.95 | 23.12 | 23.75 | 23.75 | +0.18 (+0.76%) | 2,128,713 |
| 27 May 2024 | CNY | 22.86 | 23.57 | 22.63 | 23.57 | 23.57 | +0.68 (+2.97%) | 2,306,425 |
| 24 May 2024 | CNY | 22.35 | 22.99 | 22.01 | 22.89 | 22.89 | +0.33 (+1.46%) | 1,216,395 |
| 23 May 2024 | CNY | 22.73 | 23.26 | 22.22 | 22.56 | 22.56 | -0.16 (-0.70%) | 1,364,260 |
| 22 May 2024 | CNY | 22.44 | 22.75 | 21.82 | 22.72 | 22.72 | +0.44 (+1.97%) | 1,415,326 |
