| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 25.62 | 25.71 | 24.64 | 25 | 25 | -0.63 (-2.46%) | 1,235,400 |
| 3 Jul 2024 | CNY | 25.94 | 26.01 | 25.52 | 25.63 | 25.63 | -0.23 (-0.89%) | 1,123,800 |
| 2 Jul 2024 | CNY | 26.12 | 26.3 | 25.7 | 25.86 | 25.86 | -0.45 (-1.71%) | 798,937 |
| 1 Jul 2024 | CNY | 26.6 | 26.68 | 25.97 | 26.31 | 26.31 | -0.09 (-0.34%) | 1,097,660 |
| 28 Jun 2024 | CNY | 26.45 | 26.77 | 26.09 | 26.4 | 26.4 | -0.16 (-0.60%) | 926,500 |
| 27 Jun 2024 | CNY | 26.95 | 27.03 | 26.51 | 26.56 | 26.56 | -0.48 (-1.78%) | 950,800 |
| 26 Jun 2024 | CNY | 26.8 | 27.14 | 26.52 | 27.04 | 27.04 | +0.24 (+0.90%) | 1,269,600 |
| 25 Jun 2024 | CNY | 26.73 | 27.16 | 26.61 | 26.8 | 26.8 | +0.1 (+0.37%) | 749,700 |
| 24 Jun 2024 | CNY | 27.3 | 27.54 | 26.68 | 26.7 | 26.7 | -0.84 (-3.05%) | 866,200 |
| 21 Jun 2024 | CNY | 27.6 | 27.85 | 27.31 | 27.54 | 27.54 | -0.13 (-0.47%) | 815,800 |
| 20 Jun 2024 | CNY | 28.35 | 28.64 | 27.67 | 27.67 | 27.67 | -0.72 (-2.54%) | 931,900 |
| 19 Jun 2024 | CNY | 28.95 | 29.18 | 28.33 | 28.39 | 28.39 | -0.42 (-1.46%) | 1,080,600 |
| 18 Jun 2024 | CNY | 28.72 | 28.88 | 28.49 | 28.81 | 28.81 | +0.36 (+1.27%) | 929,500 |
| 17 Jun 2024 | CNY | 28.69 | 28.97 | 28.27 | 28.45 | 28.45 | -0.38 (-1.32%) | 965,400 |
| 14 Jun 2024 | CNY | 28.58 | 28.94 | 28.5 | 28.83 | 28.83 | +0.06 (+0.21%) | 1,048,300 |
| 13 Jun 2024 | CNY | 29.32 | 29.49 | 28.63 | 28.77 | 28.77 | -0.55 (-1.88%) | 1,215,100 |
| 12 Jun 2024 | CNY | 29.39 | 29.63 | 29.17 | 29.32 | 29.32 | +0.05 (+0.17%) | 1,111,800 |
| 11 Jun 2024 | CNY | 28.7 | 29.38 | 28.62 | 29.27 | 29.27 | +0.17 (+0.58%) | 1,216,500 |
| 7 Jun 2024 | CNY | 29.5 | 29.84 | 28.88 | 29.1 | 29.1 | +0.08 (+0.28%) | 1,055,900 |
| 6 Jun 2024 | CNY | 30.13 | 30.44 | 28.82 | 29.02 | 29.02 | -1.28 (-4.22%) | 1,575,900 |
| 5 Jun 2024 | CNY | 31.25 | 31.25 | 30.17 | 30.3 | 30.3 | -0.77 (-2.48%) | 1,395,400 |
| 4 Jun 2024 | CNY | 30.68 | 31.26 | 30.3 | 31.07 | 31.07 | +0.23 (+0.75%) | 1,564,800 |
| 3 Jun 2024 | CNY | 30.46 | 31.38 | 30.05 | 30.84 | 30.84 | +0.44 (+1.45%) | 2,243,600 |
| 31 May 2024 | CNY | 30.9 | 31.5 | 30.3 | 30.4 | 30.4 | -0.12 (-0.39%) | 2,035,171 |
| 30 May 2024 | CNY | 31.51 | 31.51 | 30.33 | 30.52 | 30.52 | -1.1 (-3.48%) | 1,787,131 |
| 29 May 2024 | CNY | 32.1 | 32.25 | 31.24 | 31.62 | 31.62 | -0.37 (-1.16%) | 1,650,900 |
| 28 May 2024 | CNY | 33.05 | 33.27 | 31.67 | 31.99 | 31.99 | -1.07 (-3.24%) | 3,132,900 |
| 27 May 2024 | CNY | 36.64 | 37.31 | 33.06 | 33.06 | 33.06 | -3.67 (-9.99%) | 4,243,000 |
| 24 May 2024 | CNY | 38.52 | 38.52 | 36.69 | 36.73 | 36.73 | -1.79 (-4.65%) | 1,282,234 |
| 23 May 2024 | CNY | 38.97 | 39 | 37.8 | 38.52 | 38.52 | +0.19 (+0.50%) | 936,756 |
