| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 25.83 | 25.88 | 24.78 | 24.83 | 24.83 | -1 (-3.87%) | 256,719 |
| 3 Jul 2024 | CNY | 25.64 | 26.37 | 25.64 | 25.83 | 25.83 | +0.11 (+0.43%) | 389,307 |
| 2 Jul 2024 | CNY | 25.52 | 26.19 | 25.4 | 25.72 | 25.72 | +0.2 (+0.78%) | 347,556 |
| 1 Jul 2024 | CNY | 26.29 | 26.32 | 25.06 | 25.52 | 25.52 | -0.77 (-2.93%) | 616,060 |
| 28 Jun 2024 | CNY | 26.6 | 27.07 | 26.12 | 26.29 | 26.29 | -0.14 (-0.53%) | 315,093 |
| 27 Jun 2024 | CNY | 26.95 | 27.42 | 26.43 | 26.43 | 26.43 | -0.52 (-1.93%) | 232,846 |
| 26 Jun 2024 | CNY | 26.34 | 27.07 | 26.19 | 26.95 | 26.95 | +0.41 (+1.54%) | 244,101 |
| 25 Jun 2024 | CNY | 26.69 | 27.21 | 26.32 | 26.54 | 26.54 | -0.23 (-0.86%) | 230,736 |
| 24 Jun 2024 | CNY | 27.87 | 28.09 | 26.71 | 26.77 | 26.77 | -1.1 (-3.95%) | 265,226 |
| 21 Jun 2024 | CNY | 28.76 | 28.76 | 27.6 | 27.87 | 27.87 | -0.91 (-3.16%) | 301,111 |
| 20 Jun 2024 | CNY | 28.17 | 28.89 | 27.61 | 28.78 | 28.78 | +0.87 (+3.12%) | 407,611 |
| 19 Jun 2024 | CNY | 28.06 | 28.24 | 27.72 | 27.91 | 27.91 | +0.01 (+0.04%) | 124,616 |
| 18 Jun 2024 | CNY | 27.35 | 27.93 | 27.15 | 27.9 | 27.9 | +0.28 (+1.01%) | 202,662 |
| 17 Jun 2024 | CNY | 28.52 | 28.52 | 27.51 | 27.62 | 27.62 | -0.89 (-3.12%) | 190,167 |
| 14 Jun 2024 | CNY | 28.76 | 28.98 | 28.08 | 28.51 | 28.51 | -0.26 (-0.90%) | 150,763 |
| 13 Jun 2024 | CNY | 28.24 | 29.18 | 27.7 | 28.77 | 28.77 | +0.54 (+1.91%) | 311,918 |
| 12 Jun 2024 | CNY | 28.51 | 29 | 28.01 | 28.23 | 28.23 | -0.52 (-1.81%) | 347,856 |
| 11 Jun 2024 | CNY | 28.09 | 28.97 | 27.64 | 28.75 | 28.75 | +0.66 (+2.35%) | 178,034 |
| 7 Jun 2024 | CNY | 27.32 | 28.3 | 27.32 | 28.09 | 28.09 | +1.06 (+3.92%) | 253,458 |
| 6 Jun 2024 | CNY | 28.8 | 28.81 | 26.63 | 27.03 | 27.03 | -1.5 (-5.26%) | 279,158 |
| 5 Jun 2024 | CNY | 29.51 | 29.79 | 28.43 | 28.53 | 28.53 | -1.11 (-3.74%) | 335,718 |
| 4 Jun 2024 | CNY | 30.11 | 30.11 | 28.9 | 29.64 | 29.64 | -0.79 (-2.60%) | 255,854 |
| 3 Jun 2024 | CNY | 31.99 | 32.49 | 30.42 | 30.43 | 30.43 | -1 (-3.18%) | 477,491 |
| 31 May 2024 | CNY | 31.01 | 31.84 | 30.79 | 31.43 | 31.43 | +0.2 (+0.64%) | 130,273 |
| 30 May 2024 | CNY | 31.11 | 31.49 | 30.55 | 31.23 | 31.23 | +0.12 (+0.39%) | 112,938 |
| 29 May 2024 | CNY | 30.64 | 31.7 | 30.53 | 31.11 | 31.11 | +0.48 (+1.57%) | 196,283 |
| 28 May 2024 | CNY | 31.67 | 31.67 | 30.52 | 30.63 | 30.63 | -1.12 (-3.53%) | 177,966 |
| 27 May 2024 | CNY | 31.49 | 32.28 | 31.14 | 31.75 | 31.75 | +0.69 (+2.22%) | 223,473 |
| 24 May 2024 | CNY | 32.02 | 32.47 | 31.02 | 31.06 | 31.06 | -1.27 (-3.93%) | 269,734 |
| 23 May 2024 | CNY | 32.38 | 32.86 | 32.05 | 32.33 | 32.33 | -0.05 (-0.15%) | 150,951 |
