| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 23.01 | 23.77 | 22.6 | 23.5 | 23.5 | +0.49 (+2.13%) | 994,688 |
| 2 Jul 2024 | CNY | 23.2 | 23.56 | 22.76 | 23.01 | 23.01 | -0.15 (-0.65%) | 1,078,488 |
| 1 Jul 2024 | CNY | 23.29 | 23.36 | 22.96 | 23.16 | 23.16 | -0.14 (-0.60%) | 825,000 |
| 28 Jun 2024 | CNY | 23.9 | 24.19 | 23.13 | 23.3 | 23.3 | -0.6 (-2.51%) | 1,378,183 |
| 27 Jun 2024 | CNY | 24.13 | 24.22 | 23.53 | 23.9 | 23.9 | -0.5 (-2.05%) | 1,117,390 |
| 26 Jun 2024 | CNY | 24.25 | 24.44 | 23.08 | 24.4 | 24.4 | 0.0 (0.0%) | 2,081,600 |
| 25 Jun 2024 | CNY | 24.56 | 24.56 | 22.94 | 24.4 | 24.4 | -0.17 (-0.69%) | 2,253,400 |
| 24 Jun 2024 | CNY | 26.91 | 26.91 | 24.57 | 24.57 | 24.57 | -2.73 (-10%) | 1,954,000 |
| 21 Jun 2024 | CNY | 27.58 | 28.04 | 26.78 | 27.3 | 27.3 | -0.83 (-2.95%) | 1,200,600 |
| 20 Jun 2024 | CNY | 28.33 | 28.49 | 27.66 | 28.13 | 28.13 | -0.46 (-1.61%) | 642,300 |
| 19 Jun 2024 | CNY | 28.9 | 29.1 | 28.21 | 28.59 | 28.59 | -0.42 (-1.45%) | 770,200 |
| 18 Jun 2024 | CNY | 28.6 | 29.09 | 28.36 | 29.01 | 29.01 | +0.16 (+0.55%) | 547,000 |
| 17 Jun 2024 | CNY | 29.34 | 29.5 | 28.55 | 28.85 | 28.85 | -0.51 (-1.74%) | 269,700 |
| 14 Jun 2024 | CNY | 29.35 | 29.41 | 28.83 | 29.36 | 29.36 | 0.0 (0.0%) | 323,900 |
| 13 Jun 2024 | CNY | 29.48 | 29.5 | 29.12 | 29.36 | 29.36 | -0.12 (-0.41%) | 253,569 |
| 12 Jun 2024 | CNY | 29.34 | 29.55 | 29.18 | 29.48 | 29.48 | 0.0 (0.0%) | 223,500 |
| 11 Jun 2024 | CNY | 29.1 | 29.58 | 28 | 29.48 | 29.48 | +0.38 (+1.31%) | 538,039 |
| 7 Jun 2024 | CNY | 30.49 | 30.59 | 28.87 | 29.1 | 29.1 | -1.35 (-4.43%) | 841,639 |
| 6 Jun 2024 | CNY | 31.33 | 31.78 | 30.27 | 30.45 | 30.45 | -0.9 (-2.87%) | 581,000 |
| 5 Jun 2024 | CNY | 31.42 | 31.64 | 30.66 | 31.35 | 31.35 | -0.25 (-0.79%) | 280,900 |
| 4 Jun 2024 | CNY | 31.29 | 32 | 30.79 | 31.6 | 31.6 | -0.01 (-0.03%) | 613,162 |
| 3 Jun 2024 | CNY | 32.15 | 32.15 | 31.1 | 31.61 | 31.61 | -0.86 (-2.65%) | 725,900 |
| 31 May 2024 | CNY | 32.28 | 32.59 | 32.2 | 32.47 | 32.47 | 0.0 (0.0%) | 248,772 |
| 30 May 2024 | CNY | 32.21 | 32.59 | 31.89 | 32.47 | 32.47 | +0.14 (+0.43%) | 297,800 |
| 29 May 2024 | CNY | 32.89 | 33.37 | 32.21 | 32.33 | 32.33 | -0.56 (-1.70%) | 490,662 |
| 28 May 2024 | CNY | 33.07 | 33.89 | 32.67 | 32.89 | 32.89 | -0.19 (-0.57%) | 453,662 |
| 27 May 2024 | CNY | 32.58 | 33.42 | 32.3 | 33.08 | 33.08 | +0.32 (+0.98%) | 476,900 |
| 24 May 2024 | CNY | 33.6 | 33.6 | 32.7 | 32.76 | 32.76 | -0.29 (-0.88%) | 336,400 |
| 23 May 2024 | CNY | 33.62 | 33.76 | 32.94 | 33.05 | 33.05 | -0.57 (-1.70%) | 302,500 |
| 22 May 2024 | CNY | 33.08 | 33.93 | 33.08 | 33.62 | 33.62 | +0.36 (+1.08%) | 468,900 |
