| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 21.89 | 21.95 | 21.28 | 21.52 | 21.52 | -0.37 (-1.69%) | 1,074,035 |
| 1 Jul 2024 | CNY | 22.21 | 22.45 | 21.6 | 21.89 | 21.89 | -0.22 (-1.00%) | 1,126,135 |
| 28 Jun 2024 | CNY | 22.14 | 22.46 | 21.96 | 22.11 | 22.11 | -0.17 (-0.76%) | 1,252,700 |
| 27 Jun 2024 | CNY | 22.31 | 22.64 | 22.09 | 22.28 | 22.28 | -0.11 (-0.49%) | 1,086,121 |
| 26 Jun 2024 | CNY | 22.28 | 22.55 | 22.1 | 22.39 | 22.39 | -0.01 (-0.04%) | 785,000 |
| 25 Jun 2024 | CNY | 21.82 | 22.53 | 21.8 | 22.4 | 22.4 | +0.41 (+1.86%) | 1,496,600 |
| 24 Jun 2024 | CNY | 22.75 | 22.88 | 21.84 | 21.99 | 21.99 | -0.76 (-3.34%) | 1,826,200 |
| 21 Jun 2024 | CNY | 22.78 | 23.15 | 22.61 | 22.75 | 22.75 | -0.22 (-0.96%) | 913,900 |
| 20 Jun 2024 | CNY | 22.32 | 23.07 | 22.32 | 22.97 | 22.97 | +0.19 (+0.83%) | 800,700 |
| 19 Jun 2024 | CNY | 22.76 | 23 | 22.5 | 22.78 | 22.78 | -0.14 (-0.61%) | 1,014,432 |
| 18 Jun 2024 | CNY | 23.26 | 23.36 | 22.89 | 22.92 | 22.92 | -0.41 (-1.76%) | 1,108,200 |
| 17 Jun 2024 | CNY | 22.94 | 23.74 | 22.94 | 23.33 | 23.33 | +0.13 (+0.56%) | 2,113,243 |
| 14 Jun 2024 | CNY | 22.91 | 23.24 | 22.53 | 23.2 | 23.2 | +0.01 (+0.04%) | 1,889,854 |
| 13 Jun 2024 | CNY | 22.4 | 23.51 | 22.4 | 23.19 | 23.19 | +0.61 (+2.70%) | 2,379,497 |
| 12 Jun 2024 | CNY | 22.55 | 22.9 | 22.33 | 22.58 | 22.58 | -0.1 (-0.44%) | 1,163,900 |
| 11 Jun 2024 | CNY | 22.12 | 22.76 | 21.93 | 22.68 | 22.68 | +0.58 (+2.62%) | 1,834,900 |
| 7 Jun 2024 | CNY | 21.8 | 22.29 | 21.68 | 22.1 | 22.1 | +0.09 (+0.41%) | 798,300 |
| 6 Jun 2024 | CNY | 22.33 | 22.33 | 21.87 | 22.01 | 22.01 | -0.06 (-0.27%) | 928,300 |
| 5 Jun 2024 | CNY | 22.71 | 22.81 | 22 | 22.07 | 22.07 | -0.49 (-2.17%) | 909,800 |
| 4 Jun 2024 | CNY | 22.58 | 22.8 | 22.14 | 22.56 | 22.56 | -0.02 (-0.09%) | 1,132,382 |
| 3 Jun 2024 | CNY | 22 | 22.6 | 21.93 | 22.58 | 22.58 | +0.38 (+1.71%) | 1,434,500 |
| 31 May 2024 | CNY | 22.13 | 22.45 | 22 | 22.2 | 22.2 | +0.35 (+1.60%) | 1,303,100 |
| 30 May 2024 | CNY | 21.51 | 22.01 | 21.51 | 21.85 | 21.85 | +0.17 (+0.78%) | 1,101,100 |
| 29 May 2024 | CNY | 21.54 | 21.85 | 21.43 | 21.68 | 21.68 | +0.13 (+0.60%) | 715,916 |
| 28 May 2024 | CNY | 21.78 | 22.05 | 21.5 | 21.55 | 21.55 | -0.27 (-1.24%) | 891,200 |
| 27 May 2024 | CNY | 21.48 | 21.83 | 21.16 | 21.82 | 21.82 | +0.38 (+1.77%) | 1,007,100 |
| 24 May 2024 | CNY | 21.38 | 21.86 | 21.11 | 21.44 | 21.44 | +0.2 (+0.94%) | 1,227,573 |
| 23 May 2024 | CNY | 21.64 | 21.65 | 21.2 | 21.24 | 21.24 | -0.34 (-1.58%) | 700,400 |
| 22 May 2024 | CNY | 21.5 | 21.86 | 21.43 | 21.58 | 21.58 | -0.01 (-0.05%) | 968,834 |
| 21 May 2024 | CNY | 21.71 | 21.86 | 21.51 | 21.59 | 21.59 | -0.26 (-1.19%) | 844,300 |
