| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2024 | CNY | 27.31 | 28.37 | 26.36 | 28.29 | 28.29 | +0.84 (+3.06%) | 5,722,100 |
| 4 Jul 2024 | CNY | 28.77 | 28.8 | 27.2 | 27.45 | 27.45 | -0.79 (-2.80%) | 5,195,200 |
| 3 Jul 2024 | CNY | 28.23 | 28.66 | 27.91 | 28.24 | 28.24 | -0.13 (-0.46%) | 4,720,400 |
| 2 Jul 2024 | CNY | 28.73 | 29.27 | 28.26 | 28.37 | 28.37 | -0.3 (-1.05%) | 5,653,500 |
| 1 Jul 2024 | CNY | 28.56 | 29.23 | 28.5 | 28.67 | 28.67 | -0.33 (-1.14%) | 6,651,400 |
| 28 Jun 2024 | CNY | 30.22 | 31.3 | 28.65 | 29 | 29 | -0.62 (-2.09%) | 13,444,300 |
| 27 Jun 2024 | CNY | 26.7 | 29.62 | 26.6 | 29.62 | 29.62 | +2.69 (+9.99%) | 6,787,600 |
| 26 Jun 2024 | CNY | 26.17 | 27.2 | 25.56 | 26.93 | 26.93 | +0.26 (+0.97%) | 4,056,700 |
| 25 Jun 2024 | CNY | 26.5 | 27.6 | 26.23 | 26.67 | 26.67 | +0.26 (+0.98%) | 4,345,600 |
| 24 Jun 2024 | CNY | 27 | 27.52 | 26.36 | 26.41 | 26.41 | -1.33 (-4.79%) | 4,606,000 |
| 21 Jun 2024 | CNY | 27.38 | 28.41 | 27.22 | 27.74 | 27.74 | +0.57 (+2.10%) | 7,067,700 |
| 20 Jun 2024 | CNY | 28.18 | 28.46 | 26.85 | 27.17 | 27.17 | -1.15 (-4.06%) | 8,403,699 |
| 19 Jun 2024 | CNY | 28.82 | 31.5 | 28.09 | 28.32 | 28.32 | -0.5 (-1.73%) | 12,744,254 |
| 18 Jun 2024 | CNY | 26.19 | 28.82 | 26 | 28.82 | 28.82 | +2.62 (+10%) | 7,721,055 |
| 17 Jun 2024 | CNY | 25.9 | 26.48 | 25.8 | 26.2 | 26.2 | +0.2 (+0.77%) | 1,525,955 |
| 14 Jun 2024 | CNY | 25.7 | 26.2 | 25.55 | 26 | 26 | +0.29 (+1.13%) | 1,559,100 |
| 13 Jun 2024 | CNY | 26 | 26.04 | 25.68 | 25.71 | 25.71 | -0.34 (-1.31%) | 1,569,000 |
| 12 Jun 2024 | CNY | 25.28 | 26.14 | 25.11 | 26.05 | 26.05 | +0.77 (+3.05%) | 2,379,400 |
| 11 Jun 2024 | CNY | 25.07 | 25.35 | 24.77 | 25.28 | 25.28 | +0.02 (+0.08%) | 1,885,800 |
| 7 Jun 2024 | CNY | 25.17 | 25.49 | 24.71 | 25.26 | 25.26 | +0.36 (+1.45%) | 2,610,700 |
| 6 Jun 2024 | CNY | 26.5 | 26.55 | 24.9 | 24.9 | 24.9 | -1.95 (-7.26%) | 5,605,759 |
| 5 Jun 2024 | CNY | 27.32 | 28.34 | 26.85 | 26.85 | 26.85 | -0.8 (-2.89%) | 5,100,800 |
| 4 Jun 2024 | CNY | 27.65 | 29.37 | 27.6 | 27.65 | 27.65 | +0.3 (+1.10%) | 8,621,859 |
| 3 Jun 2024 | CNY | 26.28 | 27.53 | 25.88 | 27.35 | 27.35 | +1.2 (+4.59%) | 4,481,199 |
| 31 May 2024 | CNY | 26 | 26.22 | 25.82 | 26.15 | 26.15 | -0.05 (-0.19%) | 1,298,300 |
| 30 May 2024 | CNY | 26.23 | 26.37 | 25.97 | 26.2 | 26.2 | -0.02 (-0.08%) | 1,295,800 |
| 29 May 2024 | CNY | 25.91 | 26.5 | 25.91 | 26.22 | 26.22 | +0.01 (+0.04%) | 1,404,600 |
| 28 May 2024 | CNY | 26.45 | 26.5 | 26.06 | 26.21 | 26.21 | -0.29 (-1.09%) | 1,539,100 |
| 27 May 2024 | CNY | 26.16 | 26.52 | 25.76 | 26.5 | 26.5 | +0.29 (+1.11%) | 2,115,200 |
| 24 May 2024 | CNY | 27.26 | 27.36 | 26 | 26.21 | 26.21 | -1.06 (-3.89%) | 3,622,900 |
