| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 22.35 | 22.38 | 21.25 | 21.38 | 21.38 | -0.95 (-4.25%) | 3,998,838 |
| 2 Jul 2024 | CNY | 22.82 | 22.83 | 22.25 | 22.33 | 22.33 | -0.48 (-2.10%) | 1,559,338 |
| 1 Jul 2024 | CNY | 23.09 | 23.1 | 22.32 | 22.81 | 22.81 | -0.1 (-0.44%) | 2,032,003 |
| 28 Jun 2024 | CNY | 23.05 | 23.49 | 22.85 | 22.91 | 22.91 | -0.21 (-0.91%) | 2,617,873 |
| 27 Jun 2024 | CNY | 23.71 | 23.8 | 23.08 | 23.12 | 23.12 | -0.79 (-3.30%) | 1,815,238 |
| 26 Jun 2024 | CNY | 23.63 | 23.95 | 23.05 | 23.91 | 23.91 | +0.46 (+1.96%) | 2,027,800 |
| 25 Jun 2024 | CNY | 23.37 | 24.1 | 23.21 | 23.45 | 23.45 | +0.1 (+0.43%) | 2,261,259 |
| 24 Jun 2024 | CNY | 23.7 | 23.78 | 23.05 | 23.35 | 23.35 | -0.49 (-2.06%) | 1,766,536 |
| 21 Jun 2024 | CNY | 23.93 | 24.12 | 23.66 | 23.84 | 23.84 | -0.09 (-0.38%) | 1,095,925 |
| 20 Jun 2024 | CNY | 24.34 | 24.57 | 23.83 | 23.93 | 23.93 | -0.57 (-2.33%) | 1,411,665 |
| 19 Jun 2024 | CNY | 24.89 | 24.99 | 24.42 | 24.5 | 24.5 | -0.4 (-1.61%) | 1,415,900 |
| 18 Jun 2024 | CNY | 24.74 | 25.06 | 24.67 | 24.9 | 24.9 | +0.15 (+0.61%) | 1,246,500 |
| 17 Jun 2024 | CNY | 24.5 | 24.89 | 24.29 | 24.75 | 24.75 | +0.16 (+0.65%) | 1,289,600 |
| 14 Jun 2024 | CNY | 25.07 | 25.07 | 24.41 | 24.59 | 24.59 | -0.47 (-1.88%) | 1,756,900 |
| 13 Jun 2024 | CNY | 24.51 | 25.09 | 24.42 | 25.06 | 25.06 | +0.39 (+1.58%) | 1,856,200 |
| 12 Jun 2024 | CNY | 24.08 | 25.05 | 24.08 | 24.67 | 24.67 | +0.37 (+1.52%) | 2,319,974 |
| 11 Jun 2024 | CNY | 23.99 | 24.35 | 23.65 | 24.3 | 24.3 | +0.31 (+1.29%) | 1,257,100 |
| 7 Jun 2024 | CNY | 23.96 | 24.37 | 23.75 | 23.99 | 23.99 | -0.46 (-1.88%) | 2,183,600 |
| 6 Jun 2024 | CNY | 24.7 | 25 | 24.31 | 24.45 | 24.45 | -0.36 (-1.45%) | 1,947,704 |
| 5 Jun 2024 | CNY | 25.2 | 25.24 | 24.78 | 24.81 | 24.81 | -0.31 (-1.23%) | 1,693,200 |
| 4 Jun 2024 | CNY | 24.87 | 25.17 | 24.58 | 25.12 | 25.12 | +0.27 (+1.09%) | 1,536,400 |
| 3 Jun 2024 | CNY | 25.15 | 25.4 | 24.6 | 24.85 | 24.85 | -0.35 (-1.39%) | 2,595,830 |
| 31 May 2024 | CNY | 24.76 | 25.49 | 24.76 | 25.2 | 25.2 | +0.38 (+1.53%) | 2,337,487 |
| 30 May 2024 | CNY | 24.85 | 25.3 | 24.42 | 24.82 | 24.82 | -0.01 (-0.04%) | 2,402,200 |
| 29 May 2024 | CNY | 24.75 | 25.15 | 24.71 | 24.83 | 24.83 | +0.08 (+0.32%) | 1,861,430 |
| 28 May 2024 | CNY | 25.69 | 25.69 | 24.7 | 24.75 | 24.75 | -0.84 (-3.28%) | 3,599,475 |
| 27 May 2024 | CNY | 25.72 | 25.95 | 25.01 | 25.59 | 25.59 | -0.25 (-0.97%) | 3,397,038 |
| 24 May 2024 | CNY | 26.02 | 26.25 | 25.75 | 25.84 | 25.84 | -0.14 (-0.54%) | 1,576,058 |
| 23 May 2024 | CNY | 26.29 | 26.29 | 25.87 | 25.98 | 25.98 | -0.31 (-1.18%) | 1,627,408 |
| 22 May 2024 | CNY | 26.15 | 26.44 | 26 | 26.29 | 26.29 | +0.01 (+0.04%) | 2,347,432 |
