| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 24.48 | 24.48 | 23.2 | 23.28 | 23.28 | -1.13 (-4.63%) | 1,052,610 |
| 3 Jul 2024 | CNY | 24.03 | 24.66 | 24.02 | 24.41 | 24.41 | +0.15 (+0.62%) | 925,010 |
| 2 Jul 2024 | CNY | 24.05 | 24.4 | 23.81 | 24.26 | 24.26 | +0.26 (+1.08%) | 1,214,064 |
| 1 Jul 2024 | CNY | 23.56 | 24.09 | 23.23 | 24 | 24 | +0.67 (+2.87%) | 1,180,430 |
| 28 Jun 2024 | CNY | 22.99 | 23.58 | 22.87 | 23.33 | 23.33 | +0.13 (+0.56%) | 911,000 |
| 27 Jun 2024 | CNY | 23.42 | 23.62 | 23.11 | 23.2 | 23.2 | -0.23 (-0.98%) | 892,980 |
| 26 Jun 2024 | CNY | 23.08 | 23.43 | 22.67 | 23.43 | 23.43 | +0.56 (+2.45%) | 888,030 |
| 25 Jun 2024 | CNY | 22.52 | 23.22 | 22.52 | 22.87 | 22.87 | +0.35 (+1.55%) | 1,384,826 |
| 24 Jun 2024 | CNY | 23.89 | 23.89 | 22.52 | 22.52 | 22.52 | -1.48 (-6.17%) | 1,642,463 |
| 21 Jun 2024 | CNY | 23.89 | 24.14 | 23.32 | 24 | 24 | +0.11 (+0.46%) | 1,261,467 |
| 20 Jun 2024 | CNY | 24.74 | 24.74 | 23.77 | 23.89 | 23.89 | -0.8 (-3.24%) | 1,279,561 |
| 19 Jun 2024 | CNY | 24.82 | 25.05 | 24.58 | 24.69 | 24.69 | -0.13 (-0.52%) | 667,150 |
| 18 Jun 2024 | CNY | 24.76 | 25.04 | 24.75 | 24.82 | 24.82 | -0.52 (-2.05%) | 733,184 |
| 17 Jun 2024 | CNY | 25.35 | 25.35 | 25.02 | 25.34 | 25.34 | -0.02 (-0.08%) | 611,010 |
| 14 Jun 2024 | CNY | 25.44 | 25.54 | 25.05 | 25.36 | 25.36 | -0.1 (-0.39%) | 1,038,090 |
| 13 Jun 2024 | CNY | 25.7 | 25.89 | 25.36 | 25.46 | 25.46 | -0.12 (-0.47%) | 1,271,172 |
| 12 Jun 2024 | CNY | 25.36 | 26.08 | 25.36 | 25.58 | 25.58 | +0.24 (+0.95%) | 1,445,430 |
| 11 Jun 2024 | CNY | 24.68 | 25.4 | 24.26 | 25.34 | 25.34 | +0.62 (+2.51%) | 1,490,460 |
| 7 Jun 2024 | CNY | 24.64 | 25.07 | 24.61 | 24.72 | 24.72 | +0.05 (+0.20%) | 1,225,684 |
| 6 Jun 2024 | CNY | 25.02 | 25.42 | 24.5 | 24.67 | 24.67 | -0.43 (-1.71%) | 1,664,192 |
| 5 Jun 2024 | CNY | 25.84 | 25.84 | 25.1 | 25.1 | 25.1 | -0.66 (-2.56%) | 1,547,500 |
| 4 Jun 2024 | CNY | 26.02 | 26.09 | 25.53 | 25.76 | 25.76 | -0.33 (-1.26%) | 1,670,307 |
| 3 Jun 2024 | CNY | 26.07 | 26.14 | 25.32 | 26.09 | 26.09 | +0.13 (+0.50%) | 1,559,600 |
| 31 May 2024 | CNY | 25.85 | 26.09 | 25.61 | 25.96 | 25.96 | +0.13 (+0.50%) | 956,000 |
| 30 May 2024 | CNY | 25.8 | 26.28 | 25.56 | 25.83 | 25.83 | +0.03 (+0.12%) | 1,554,894 |
| 29 May 2024 | CNY | 25.72 | 26.04 | 25.5 | 25.8 | 25.8 | +0.04 (+0.16%) | 928,100 |
| 28 May 2024 | CNY | 26 | 26.4 | 25.72 | 25.76 | 25.76 | -0.19 (-0.73%) | 1,239,136 |
| 27 May 2024 | CNY | 25.9 | 25.98 | 25.45 | 25.95 | 25.95 | +0.13 (+0.50%) | 1,409,710 |
| 24 May 2024 | CNY | 26.2 | 26.26 | 25.75 | 25.82 | 25.82 | -0.14 (-0.54%) | 1,655,394 |
| 23 May 2024 | CNY | 26.6 | 26.61 | 25.86 | 25.96 | 25.96 | -0.68 (-2.55%) | 1,952,784 |
