| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 29.2 | 29.67 | 27.9 | 27.93 | 27.93 | -1.78 (-5.99%) | 1,278,124 |
| 3 Jul 2024 | CNY | 30.09 | 30.83 | 29 | 29.71 | 29.71 | -0.14 (-0.47%) | 1,298,397 |
| 2 Jul 2024 | CNY | 30.15 | 30.4 | 29.72 | 29.85 | 29.85 | -0.17 (-0.57%) | 747,845 |
| 1 Jul 2024 | CNY | 30.72 | 30.72 | 29.3 | 30.02 | 30.02 | -0.34 (-1.12%) | 1,198,936 |
| 28 Jun 2024 | CNY | 31.1 | 31.42 | 30.11 | 30.36 | 30.36 | -0.49 (-1.59%) | 1,736,373 |
| 27 Jun 2024 | CNY | 32.67 | 32.89 | 30.6 | 30.85 | 30.85 | -2.26 (-6.83%) | 2,127,656 |
| 26 Jun 2024 | CNY | 33 | 33.16 | 31.57 | 33.11 | 33.11 | +0.66 (+2.03%) | 2,662,655 |
| 25 Jun 2024 | CNY | 35.1 | 35.87 | 32.01 | 32.45 | 32.45 | -3.55 (-9.86%) | 3,472,405 |
| 24 Jun 2024 | CNY | 42 | 42.8 | 35.61 | 36 | 36 | -7.05 (-16.38%) | 5,246,125 |
| 21 Jun 2024 | CNY | 44.02 | 47.7 | 39.37 | 43.05 | 43.05 | +2.31 (+5.67%) | 6,270,389 |
| 20 Jun 2024 | CNY | 39 | 40.74 | 39 | 40.74 | 40.74 | +6.79 (+20%) | 2,225,381 |
| 19 Jun 2024 | CNY | 33.6 | 36 | 32.19 | 33.95 | 33.95 | +0.52 (+1.56%) | 2,519,223 |
| 18 Jun 2024 | CNY | 32.04 | 34.16 | 32.04 | 33.43 | 33.43 | +0.74 (+2.26%) | 1,376,067 |
| 17 Jun 2024 | CNY | 31.39 | 33.49 | 30.8 | 32.69 | 32.69 | +0.3 (+0.93%) | 1,348,919 |
| 14 Jun 2024 | CNY | 31.66 | 32.4 | 31 | 32.39 | 32.39 | -0.38 (-1.16%) | 1,248,494 |
| 13 Jun 2024 | CNY | 30.58 | 34.88 | 29.73 | 32.77 | 32.77 | +2.77 (+9.23%) | 2,233,160 |
| 12 Jun 2024 | CNY | 30.03 | 30.38 | 29.9 | 30 | 30 | +0.1 (+0.33%) | 97,009 |
| 11 Jun 2024 | CNY | 29.39 | 30.07 | 28.54 | 29.9 | 29.9 | +0.67 (+2.29%) | 185,702 |
| 7 Jun 2024 | CNY | 31 | 31 | 29.01 | 29.23 | 29.23 | +0.75 (+2.63%) | 149,941 |
| 6 Jun 2024 | CNY | 29.3 | 30.15 | 28.1 | 28.48 | 28.48 | -0.82 (-2.80%) | 163,332 |
| 5 Jun 2024 | CNY | 29.33 | 30.25 | 29.06 | 29.3 | 29.3 | -0.28 (-0.95%) | 98,877 |
| 4 Jun 2024 | CNY | 29.35 | 30.47 | 29.16 | 29.58 | 29.58 | -0.36 (-1.20%) | 157,597 |
| 3 Jun 2024 | CNY | 30.28 | 30.97 | 29.5 | 29.94 | 29.94 | -0.36 (-1.19%) | 276,555 |
| 31 May 2024 | CNY | 30 | 30.56 | 29.7 | 30.3 | 30.3 | +0.32 (+1.07%) | 132,393 |
| 30 May 2024 | CNY | 29.83 | 30.25 | 29.02 | 29.98 | 29.98 | +0.15 (+0.50%) | 125,388 |
| 29 May 2024 | CNY | 29.99 | 30.3 | 29.66 | 29.83 | 29.83 | +0.17 (+0.57%) | 152,128 |
| 28 May 2024 | CNY | 29.88 | 30.7 | 29.6 | 29.66 | 29.66 | -0.22 (-0.74%) | 182,708 |
| 27 May 2024 | CNY | 29.9 | 29.95 | 29.12 | 29.88 | 29.88 | +0.24 (+0.81%) | 83,319 |
| 24 May 2024 | CNY | 29.88 | 30.21 | 29.64 | 29.64 | 29.64 | -0.24 (-0.80%) | 106,368 |
| 23 May 2024 | CNY | 30.13 | 30.37 | 29.78 | 29.88 | 29.88 | -0.49 (-1.61%) | 122,165 |
