| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 20.39 | 20.41 | 19.95 | 19.98 | 19.98 | -0.34 (-1.67%) | 321,900 |
| 2 Jul 2024 | CNY | 20.33 | 20.38 | 20.05 | 20.32 | 20.32 | +0.16 (+0.79%) | 337,500 |
| 1 Jul 2024 | CNY | 19.72 | 20.28 | 19.7 | 20.16 | 20.16 | +0.42 (+2.13%) | 577,690 |
| 28 Jun 2024 | CNY | 19.56 | 20.08 | 19.41 | 19.74 | 19.74 | +0.11 (+0.56%) | 520,600 |
| 27 Jun 2024 | CNY | 20 | 20.26 | 19.61 | 19.63 | 19.63 | -0.37 (-1.85%) | 489,000 |
| 26 Jun 2024 | CNY | 19.54 | 20.05 | 19.35 | 20 | 20 | +0.32 (+1.63%) | 473,925 |
| 25 Jun 2024 | CNY | 18.95 | 19.96 | 18.75 | 19.68 | 19.68 | +0.74 (+3.91%) | 862,902 |
| 24 Jun 2024 | CNY | 19.7 | 19.76 | 18.71 | 18.94 | 18.94 | -0.69 (-3.52%) | 1,012,725 |
| 21 Jun 2024 | CNY | 20.02 | 20.11 | 19.6 | 19.63 | 19.63 | -0.38 (-1.90%) | 539,900 |
| 20 Jun 2024 | CNY | 20.8 | 20.8 | 19.95 | 20.01 | 20.01 | -0.71 (-3.43%) | 829,100 |
| 19 Jun 2024 | CNY | 21.25 | 21.27 | 20.7 | 20.72 | 20.72 | -0.55 (-2.59%) | 597,640 |
| 18 Jun 2024 | CNY | 21.27 | 21.58 | 21.09 | 21.27 | 21.27 | +0.07 (+0.33%) | 482,125 |
| 17 Jun 2024 | CNY | 21.89 | 21.94 | 21.02 | 21.2 | 21.2 | -0.7 (-3.20%) | 833,400 |
| 14 Jun 2024 | CNY | 22 | 22.15 | 21.74 | 21.9 | 21.9 | -0.2 (-0.90%) | 410,500 |
| 13 Jun 2024 | CNY | 22.16 | 22.24 | 21.44 | 22.1 | 22.1 | +0.08 (+0.36%) | 822,400 |
| 12 Jun 2024 | CNY | 21.85 | 22.18 | 21.72 | 22.02 | 22.02 | +0.24 (+1.10%) | 600,600 |
| 11 Jun 2024 | CNY | 21.7 | 22.1 | 21.34 | 21.78 | 21.78 | -0.09 (-0.41%) | 620,300 |
| 7 Jun 2024 | CNY | 21.72 | 22.05 | 21.51 | 21.87 | 21.87 | +0.36 (+1.67%) | 639,325 |
| 6 Jun 2024 | CNY | 22.64 | 22.64 | 21.15 | 21.51 | 21.51 | -0.92 (-4.10%) | 1,076,200 |
| 5 Jun 2024 | CNY | 22.81 | 22.98 | 22.35 | 22.43 | 22.43 | -0.53 (-2.31%) | 898,500 |
| 4 Jun 2024 | CNY | 22.61 | 23.14 | 22.33 | 22.96 | 22.96 | +0.16 (+0.70%) | 444,400 |
| 3 Jun 2024 | CNY | 23.36 | 23.36 | 22.6 | 22.8 | 22.8 | -0.64 (-2.73%) | 449,700 |
| 31 May 2024 | CNY | 22.77 | 23.49 | 22.62 | 23.44 | 23.44 | +0.48 (+2.09%) | 530,200 |
| 30 May 2024 | CNY | 23.19 | 23.38 | 22.9 | 22.96 | 22.96 | -0.29 (-1.25%) | 535,100 |
| 29 May 2024 | CNY | 23.41 | 23.5 | 23.18 | 23.25 | 23.25 | -0.23 (-0.98%) | 443,300 |
| 28 May 2024 | CNY | 23.69 | 23.95 | 23.4 | 23.48 | 23.48 | -0.25 (-1.05%) | 590,700 |
| 27 May 2024 | CNY | 24.26 | 24.26 | 23.31 | 23.73 | 23.73 | +0.05 (+0.21%) | 569,200 |
| 24 May 2024 | CNY | 23.82 | 24 | 23.58 | 23.68 | 23.68 | -0.15 (-0.63%) | 417,400 |
| 23 May 2024 | CNY | 24.16 | 24.39 | 23.68 | 23.83 | 23.83 | -0.52 (-2.14%) | 761,925 |
| 22 May 2024 | CNY | 24.61 | 24.88 | 24.2 | 24.35 | 24.35 | -0.26 (-1.06%) | 632,200 |
