| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 29.56 | 30.11 | 29.13 | 29.26 | 29.26 | -0.21 (-0.71%) | 342,000 |
| 3 Jul 2024 | CNY | 29.78 | 29.88 | 28.97 | 29.47 | 29.47 | -0.31 (-1.04%) | 450,500 |
| 2 Jul 2024 | CNY | 30.02 | 30.28 | 29.61 | 29.78 | 29.78 | -0.19 (-0.63%) | 505,400 |
| 1 Jul 2024 | CNY | 29.7 | 30.7 | 29.57 | 29.97 | 29.97 | +0.01 (+0.03%) | 550,300 |
| 28 Jun 2024 | CNY | 29.74 | 30.31 | 29.56 | 29.96 | 29.96 | -0.09 (-0.30%) | 570,400 |
| 27 Jun 2024 | CNY | 31.68 | 31.69 | 30.05 | 30.05 | 30.05 | -1.16 (-3.72%) | 885,500 |
| 26 Jun 2024 | CNY | 29.99 | 31.45 | 29.14 | 31.21 | 31.21 | +1.44 (+4.84%) | 1,070,500 |
| 25 Jun 2024 | CNY | 29.35 | 29.92 | 28.69 | 29.77 | 29.77 | +0.42 (+1.43%) | 630,100 |
| 24 Jun 2024 | CNY | 30.04 | 31.2 | 29.02 | 29.35 | 29.35 | -0.69 (-2.30%) | 979,900 |
| 21 Jun 2024 | CNY | 29.85 | 30.78 | 29.13 | 30.04 | 30.04 | -0.53 (-1.73%) | 625,300 |
| 20 Jun 2024 | CNY | 31.81 | 31.83 | 30.31 | 30.57 | 30.57 | -1.19 (-3.75%) | 897,300 |
| 19 Jun 2024 | CNY | 31.04 | 32 | 30.5 | 31.76 | 31.76 | +0.39 (+1.24%) | 1,235,500 |
| 18 Jun 2024 | CNY | 30.23 | 31.78 | 30 | 31.37 | 31.37 | +1.06 (+3.50%) | 1,410,200 |
| 17 Jun 2024 | CNY | 31.06 | 31.06 | 29.84 | 30.31 | 30.31 | -0.29 (-0.95%) | 1,147,500 |
| 14 Jun 2024 | CNY | 31.52 | 31.75 | 30.37 | 30.6 | 30.6 | -1 (-3.16%) | 934,700 |
| 13 Jun 2024 | CNY | 32.9 | 33.07 | 31.23 | 31.6 | 31.6 | -0.9 (-2.77%) | 1,329,300 |
| 12 Jun 2024 | CNY | 32.3 | 33 | 31.51 | 32.5 | 32.5 | +0.37 (+1.15%) | 2,029,800 |
| 11 Jun 2024 | CNY | 29.52 | 32.13 | 29.08 | 32.13 | 32.13 | +2.92 (+10.00%) | 1,538,300 |
| 7 Jun 2024 | CNY | 28.97 | 29.8 | 28.59 | 29.21 | 29.21 | +0.63 (+2.20%) | 1,157,800 |
| 6 Jun 2024 | CNY | 31.33 | 31.45 | 28.25 | 28.58 | 28.58 | -2.81 (-8.95%) | 2,216,100 |
| 5 Jun 2024 | CNY | 32.5 | 34.34 | 31.22 | 31.39 | 31.39 | -0.47 (-1.48%) | 1,721,100 |
| 4 Jun 2024 | CNY | 33 | 33 | 31 | 31.86 | 31.86 | -0.93 (-2.84%) | 1,278,200 |
| 3 Jun 2024 | CNY | 34.29 | 34.83 | 32.45 | 32.79 | 32.79 | -1.43 (-4.18%) | 1,803,400 |
| 31 May 2024 | CNY | 35.41 | 35.68 | 34.21 | 34.22 | 34.22 | -1.19 (-3.36%) | 1,347,200 |
| 30 May 2024 | CNY | 34.87 | 35.9 | 34.85 | 35.41 | 35.41 | +0.05 (+0.14%) | 1,050,100 |
| 29 May 2024 | CNY | 35.15 | 35.96 | 34.61 | 35.36 | 35.36 | +0.15 (+0.43%) | 1,538,800 |
| 28 May 2024 | CNY | 36 | 36.78 | 34.66 | 35.21 | 35.21 | -0.85 (-2.36%) | 2,007,700 |
| 27 May 2024 | CNY | 35.44 | 36.43 | 33.51 | 36.06 | 36.06 | +0.62 (+1.75%) | 3,497,100 |
| 24 May 2024 | CNY | 35.87 | 38.17 | 34 | 35.44 | 35.44 | +0.57 (+1.63%) | 4,710,200 |
| 23 May 2024 | CNY | 31 | 34.87 | 31 | 34.87 | 34.87 | +3.17 (+10.00%) | 3,985,845 |
