| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 22.88 | 22.88 | 22.38 | 22.43 | 22.43 | -0.42 (-1.84%) | 5,997,892 |
| 2 Jul 2024 | CNY | 22.92 | 23.25 | 22.73 | 22.85 | 22.85 | -0.07 (-0.31%) | 1,646,560 |
| 1 Jul 2024 | CNY | 22.56 | 22.98 | 21.96 | 22.92 | 22.92 | +0.37 (+1.64%) | 2,067,268 |
| 28 Jun 2024 | CNY | 22.97 | 23.29 | 22.49 | 22.55 | 22.55 | -0.63 (-2.72%) | 2,951,141 |
| 27 Jun 2024 | CNY | 23.25 | 24.19 | 23.11 | 23.18 | 23.18 | -0.4 (-1.70%) | 3,198,146 |
| 26 Jun 2024 | CNY | 21.77 | 23.6 | 21.63 | 23.58 | 23.58 | +1.82 (+8.36%) | 3,235,815 |
| 25 Jun 2024 | CNY | 22.07 | 22.42 | 21.52 | 21.76 | 21.76 | -0.11 (-0.50%) | 1,435,775 |
| 24 Jun 2024 | CNY | 23.21 | 23.21 | 21.77 | 21.87 | 21.87 | -1.13 (-4.91%) | 1,916,000 |
| 21 Jun 2024 | CNY | 23 | 23.14 | 22.6 | 23 | 23 | -0.02 (-0.09%) | 1,589,609 |
| 20 Jun 2024 | CNY | 23.91 | 23.92 | 23.02 | 23.02 | 23.02 | -0.68 (-2.87%) | 1,664,764 |
| 19 Jun 2024 | CNY | 24.47 | 24.47 | 23.66 | 23.7 | 23.7 | -0.56 (-2.31%) | 2,185,774 |
| 18 Jun 2024 | CNY | 24.34 | 24.65 | 24.1 | 24.26 | 24.26 | +0.16 (+0.66%) | 1,639,700 |
| 17 Jun 2024 | CNY | 24.03 | 24.5 | 24.03 | 24.1 | 24.1 | -0.48 (-1.95%) | 1,445,154 |
| 14 Jun 2024 | CNY | 24.65 | 24.88 | 24.24 | 24.58 | 24.58 | -0.21 (-0.85%) | 2,135,517 |
| 13 Jun 2024 | CNY | 24.49 | 25.18 | 24.37 | 24.79 | 24.79 | +0.16 (+0.65%) | 3,107,999 |
| 12 Jun 2024 | CNY | 23.53 | 25.02 | 23.34 | 24.63 | 24.63 | +1.05 (+4.45%) | 3,163,592 |
| 11 Jun 2024 | CNY | 23.1 | 23.74 | 22.6 | 23.58 | 23.58 | +0.48 (+2.08%) | 1,810,063 |
| 7 Jun 2024 | CNY | 23.14 | 23.44 | 22.75 | 23.1 | 23.1 | +0.38 (+1.67%) | 1,806,900 |
| 6 Jun 2024 | CNY | 24.06 | 24.29 | 22.49 | 22.72 | 22.72 | -1.14 (-4.78%) | 3,178,204 |
| 5 Jun 2024 | CNY | 24.57 | 25.03 | 23.85 | 23.86 | 23.86 | -0.98 (-3.95%) | 2,724,309 |
| 4 Jun 2024 | CNY | 25.1 | 25.36 | 24.49 | 24.84 | 24.84 | -0.71 (-2.78%) | 2,042,818 |
| 3 Jun 2024 | CNY | 25.25 | 26.19 | 25.1 | 25.55 | 25.55 | +0.16 (+0.63%) | 2,767,863 |
| 31 May 2024 | CNY | 25.5 | 25.56 | 24.92 | 25.39 | 25.39 | +0.37 (+1.48%) | 1,703,981 |
| 30 May 2024 | CNY | 24.53 | 25.17 | 24.31 | 25.02 | 25.02 | +0.24 (+0.97%) | 1,503,611 |
| 29 May 2024 | CNY | 24.5 | 24.9 | 24.48 | 24.78 | 24.78 | +0.24 (+0.98%) | 1,253,161 |
| 28 May 2024 | CNY | 25.04 | 25.05 | 24.52 | 24.54 | 24.54 | -0.5 (-2.00%) | 1,405,215 |
| 27 May 2024 | CNY | 25.42 | 25.69 | 24.23 | 25.04 | 25.04 | -0.23 (-0.91%) | 2,652,917 |
| 24 May 2024 | CNY | 26.29 | 26.36 | 25.25 | 25.27 | 25.27 | -0.98 (-3.73%) | 2,633,017 |
| 23 May 2024 | CNY | 27.03 | 27.25 | 26.1 | 26.25 | 26.25 | -0.71 (-2.63%) | 2,355,218 |
| 22 May 2024 | CNY | 26.55 | 26.97 | 26.36 | 26.96 | 26.96 | +0.19 (+0.71%) | 2,320,553 |
