| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 24.41 | 24.54 | 23.12 | 23.23 | 23.23 | -1.22 (-4.99%) | 1,323,500 |
| 3 Jul 2024 | CNY | 24.98 | 25.17 | 24.37 | 24.45 | 24.45 | -0.68 (-2.71%) | 874,300 |
| 2 Jul 2024 | CNY | 25.21 | 25.55 | 25 | 25.13 | 25.13 | -0.18 (-0.71%) | 637,200 |
| 1 Jul 2024 | CNY | 25.5 | 25.63 | 24.8 | 25.31 | 25.31 | -0.09 (-0.35%) | 780,000 |
| 28 Jun 2024 | CNY | 25.25 | 25.85 | 25.16 | 25.4 | 25.4 | -0.14 (-0.55%) | 922,725 |
| 27 Jun 2024 | CNY | 25.76 | 26.4 | 25.5 | 25.54 | 25.54 | -0.43 (-1.66%) | 863,500 |
| 26 Jun 2024 | CNY | 24.64 | 26 | 24.5 | 25.97 | 25.97 | +1.09 (+4.38%) | 941,600 |
| 25 Jun 2024 | CNY | 24.79 | 25.1 | 24.47 | 24.88 | 24.88 | +0.07 (+0.28%) | 936,900 |
| 24 Jun 2024 | CNY | 26.28 | 26.28 | 24.64 | 24.81 | 24.81 | -1.39 (-5.31%) | 1,397,000 |
| 21 Jun 2024 | CNY | 25.9 | 26.5 | 25.67 | 26.2 | 26.2 | +0.09 (+0.34%) | 877,700 |
| 20 Jun 2024 | CNY | 26.99 | 27.27 | 26.03 | 26.11 | 26.11 | -1.06 (-3.90%) | 1,219,625 |
| 19 Jun 2024 | CNY | 27.14 | 28.32 | 26.8 | 27.17 | 27.17 | +0.3 (+1.12%) | 1,401,570 |
| 18 Jun 2024 | CNY | 26.5 | 26.97 | 26.04 | 26.87 | 26.87 | +0.25 (+0.94%) | 675,800 |
| 17 Jun 2024 | CNY | 27.32 | 27.32 | 26.57 | 26.62 | 26.62 | -0.58 (-2.13%) | 765,200 |
| 14 Jun 2024 | CNY | 27.15 | 27.37 | 26.86 | 27.2 | 27.2 | -0.02 (-0.07%) | 681,000 |
| 13 Jun 2024 | CNY | 27.3 | 27.7 | 27.06 | 27.22 | 27.22 | -0.15 (-0.55%) | 819,900 |
| 12 Jun 2024 | CNY | 26.66 | 27.6 | 26.51 | 27.37 | 27.37 | +0.67 (+2.51%) | 1,121,500 |
| 11 Jun 2024 | CNY | 26.21 | 26.75 | 25.57 | 26.7 | 26.7 | +0.51 (+1.95%) | 982,124 |
| 7 Jun 2024 | CNY | 25.99 | 26.41 | 25.68 | 26.19 | 26.19 | +0.51 (+1.99%) | 1,213,900 |
| 6 Jun 2024 | CNY | 27.1 | 27.25 | 25.36 | 25.68 | 25.68 | -1.42 (-5.24%) | 1,874,750 |
| 5 Jun 2024 | CNY | 27.65 | 27.95 | 27 | 27.1 | 27.1 | -0.46 (-1.67%) | 1,066,525 |
| 4 Jun 2024 | CNY | 28 | 28.12 | 27.34 | 27.56 | 27.56 | -0.72 (-2.55%) | 1,266,525 |
| 3 Jun 2024 | CNY | 28.99 | 29.09 | 28.06 | 28.28 | 28.28 | -0.97 (-3.32%) | 1,551,800 |
| 31 May 2024 | CNY | 28.69 | 30.3 | 28.68 | 29.25 | 29.25 | +0.56 (+1.95%) | 1,511,600 |
| 30 May 2024 | CNY | 28.85 | 29.17 | 28.28 | 28.69 | 28.69 | -0.37 (-1.27%) | 928,600 |
| 29 May 2024 | CNY | 28.78 | 29.48 | 28.77 | 29.06 | 29.06 | +0.12 (+0.41%) | 1,188,725 |
| 28 May 2024 | CNY | 29.69 | 29.72 | 28.9 | 28.94 | 28.94 | -0.76 (-2.56%) | 828,825 |
| 27 May 2024 | CNY | 28.96 | 30.55 | 28.78 | 29.7 | 29.7 | +0.13 (+0.44%) | 1,289,700 |
| 24 May 2024 | CNY | 29 | 30.15 | 28.81 | 29.57 | 29.57 | +0.25 (+0.85%) | 1,557,400 |
| 23 May 2024 | CNY | 30.41 | 30.45 | 29.2 | 29.32 | 29.32 | -1.03 (-3.39%) | 1,523,900 |
