| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 21.82 | 21.9 | 20.4 | 20.55 | 20.55 | -1.18 (-5.43%) | 1,257,797 |
| 3 Jul 2024 | CNY | 21.69 | 21.8 | 21.39 | 21.73 | 21.73 | -0.06 (-0.28%) | 804,900 |
| 2 Jul 2024 | CNY | 21.89 | 22.15 | 21.65 | 21.79 | 21.79 | -0.26 (-1.18%) | 533,145 |
| 1 Jul 2024 | CNY | 22 | 22.23 | 21.75 | 22.05 | 22.05 | -0.02 (-0.09%) | 562,891 |
| 28 Jun 2024 | CNY | 22.08 | 22.65 | 21.85 | 22.07 | 22.07 | -0.05 (-0.23%) | 741,400 |
| 27 Jun 2024 | CNY | 22.62 | 22.74 | 22.04 | 22.12 | 22.12 | -0.5 (-2.21%) | 755,300 |
| 26 Jun 2024 | CNY | 21.92 | 22.71 | 21.81 | 22.62 | 22.62 | +0.7 (+3.19%) | 719,700 |
| 25 Jun 2024 | CNY | 21.36 | 22.2 | 21.36 | 21.92 | 21.92 | +0.56 (+2.62%) | 1,058,300 |
| 24 Jun 2024 | CNY | 22.47 | 22.49 | 21.32 | 21.36 | 21.36 | -1.11 (-4.94%) | 935,848 |
| 21 Jun 2024 | CNY | 22.75 | 23.01 | 22.3 | 22.47 | 22.47 | -0.26 (-1.14%) | 758,557 |
| 20 Jun 2024 | CNY | 23.32 | 23.51 | 22.51 | 22.73 | 22.73 | -0.59 (-2.53%) | 1,102,176 |
| 19 Jun 2024 | CNY | 23.54 | 23.86 | 23.1 | 23.32 | 23.32 | -0.16 (-0.68%) | 1,231,445 |
| 18 Jun 2024 | CNY | 23.53 | 23.95 | 23.21 | 23.48 | 23.48 | -0.01 (-0.04%) | 1,212,088 |
| 17 Jun 2024 | CNY | 23.01 | 24.29 | 22.78 | 23.49 | 23.49 | +0.48 (+2.09%) | 2,619,445 |
| 14 Jun 2024 | CNY | 22.1 | 23.08 | 21.7 | 23.01 | 23.01 | +0.96 (+4.35%) | 1,812,900 |
| 13 Jun 2024 | CNY | 21.54 | 22.09 | 21.33 | 22.05 | 22.05 | +0.51 (+2.37%) | 1,020,913 |
| 12 Jun 2024 | CNY | 21.2 | 21.76 | 21.11 | 21.54 | 21.54 | +0.36 (+1.70%) | 832,000 |
| 11 Jun 2024 | CNY | 21.28 | 21.32 | 20.75 | 21.18 | 21.18 | -0.3 (-1.40%) | 1,185,957 |
| 7 Jun 2024 | CNY | 21.42 | 21.65 | 21 | 21.48 | 21.48 | +0.16 (+0.75%) | 956,000 |
| 6 Jun 2024 | CNY | 22.41 | 22.6 | 21.03 | 21.32 | 21.32 | -1.28 (-5.66%) | 2,017,002 |
| 5 Jun 2024 | CNY | 23.41 | 23.41 | 22.33 | 22.6 | 22.6 | -1.8 (-7.38%) | 2,260,812 |
| 4 Jun 2024 | CNY | 22.23 | 24.4 | 22.22 | 24.4 | 24.4 | +1.8 (+7.96%) | 1,454,385 |
| 3 Jun 2024 | CNY | 22.69 | 23.29 | 22.24 | 22.6 | 22.6 | -0.09 (-0.40%) | 1,423,167 |
| 31 May 2024 | CNY | 22.9 | 23.19 | 22.6 | 22.69 | 22.69 | -0.1 (-0.44%) | 1,388,749 |
| 30 May 2024 | CNY | 23.48 | 23.48 | 22.7 | 22.79 | 22.79 | -0.66 (-2.81%) | 2,033,213 |
| 29 May 2024 | CNY | 24.82 | 24.82 | 23.3 | 23.45 | 23.45 | -0.49 (-2.05%) | 1,718,031 |
| 28 May 2024 | CNY | 24.51 | 24.82 | 23.9 | 23.94 | 23.94 | -0.7 (-2.84%) | 719,996 |
| 27 May 2024 | CNY | 24.59 | 24.9 | 24.18 | 24.64 | 24.64 | +0.05 (+0.20%) | 1,130,892 |
| 24 May 2024 | CNY | 25.44 | 25.44 | 24.5 | 24.59 | 24.59 | -0.5 (-1.99%) | 873,500 |
| 23 May 2024 | CNY | 25.65 | 25.97 | 24.91 | 25.09 | 25.09 | -0.59 (-2.30%) | 1,190,423 |
