| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 23.48 | 24.14 | 23.34 | 23.55 | 23.55 | -0.02 (-0.08%) | 604,708 |
| 1 Jul 2024 | CNY | 23.72 | 24.48 | 23.11 | 23.57 | 23.57 | +0.01 (+0.04%) | 870,280 |
| 28 Jun 2024 | CNY | 24.1 | 24.66 | 23.31 | 23.56 | 23.56 | -0.6 (-2.48%) | 1,059,889 |
| 27 Jun 2024 | CNY | 25.23 | 25.55 | 24 | 24.16 | 24.16 | -1.45 (-5.66%) | 799,091 |
| 26 Jun 2024 | CNY | 25.11 | 25.8 | 24.76 | 25.61 | 25.61 | +0.41 (+1.63%) | 548,177 |
| 25 Jun 2024 | CNY | 25.31 | 25.99 | 24.96 | 25.2 | 25.2 | -0.12 (-0.47%) | 505,884 |
| 24 Jun 2024 | CNY | 26.24 | 26.63 | 25.18 | 25.32 | 25.32 | -1.73 (-6.40%) | 675,060 |
| 21 Jun 2024 | CNY | 26.2 | 27.32 | 26.18 | 27.05 | 27.05 | +0.01 (+0.04%) | 323,912 |
| 20 Jun 2024 | CNY | 26.89 | 28.13 | 26.84 | 27.04 | 27.04 | -0.1 (-0.37%) | 546,747 |
| 19 Jun 2024 | CNY | 27.9 | 28.24 | 26.84 | 27.14 | 27.14 | -0.68 (-2.44%) | 605,676 |
| 18 Jun 2024 | CNY | 28.31 | 28.92 | 27.76 | 27.82 | 27.82 | -0.5 (-1.77%) | 375,853 |
| 17 Jun 2024 | CNY | 28.01 | 28.67 | 27.95 | 28.32 | 28.32 | 0.0 (0.0%) | 399,732 |
| 14 Jun 2024 | CNY | 28.05 | 28.66 | 27.56 | 28.32 | 28.32 | -0.32 (-1.12%) | 940,346 |
| 13 Jun 2024 | CNY | 28.78 | 29.44 | 27.9 | 28.64 | 28.64 | +0.38 (+1.34%) | 647,702 |
| 12 Jun 2024 | CNY | 27.78 | 28.8 | 27.65 | 28.26 | 28.26 | +0.21 (+0.75%) | 644,972 |
| 11 Jun 2024 | CNY | 26.42 | 28.33 | 26 | 28.05 | 28.05 | +1.55 (+5.85%) | 679,017 |
| 7 Jun 2024 | CNY | 26.8 | 27.15 | 26.17 | 26.5 | 26.5 | +0.23 (+0.88%) | 647,553 |
| 6 Jun 2024 | CNY | 28.5 | 28.6 | 25.6 | 26.27 | 26.27 | -2.21 (-7.76%) | 1,196,214 |
| 5 Jun 2024 | CNY | 28.92 | 29.7 | 28.4 | 28.48 | 28.48 | -0.83 (-2.83%) | 421,879 |
| 4 Jun 2024 | CNY | 29.06 | 29.95 | 28.53 | 29.31 | 29.31 | -0.25 (-0.85%) | 614,139 |
| 3 Jun 2024 | CNY | 30.09 | 30.46 | 29.21 | 29.56 | 29.56 | -0.69 (-2.28%) | 781,488 |
| 31 May 2024 | CNY | 29.81 | 30.63 | 29.78 | 30.25 | 30.25 | +0.62 (+2.09%) | 738,135 |
| 30 May 2024 | CNY | 29.63 | 30.13 | 29.03 | 29.63 | 29.63 | -0.2 (-0.67%) | 309,747 |
| 29 May 2024 | CNY | 29.77 | 30.97 | 29.44 | 29.83 | 29.83 | +0.13 (+0.44%) | 610,530 |
| 28 May 2024 | CNY | 30 | 31.49 | 28.82 | 29.7 | 29.7 | -0.2 (-0.67%) | 925,621 |
| 27 May 2024 | CNY | 29.8 | 30.08 | 28.82 | 29.9 | 29.9 | -0.2 (-0.66%) | 695,057 |
| 24 May 2024 | CNY | 30 | 30.87 | 29 | 30.1 | 30.1 | +0.6 (+2.03%) | 1,101,005 |
| 23 May 2024 | CNY | 30.26 | 30.54 | 29.38 | 29.5 | 29.5 | -0.76 (-2.51%) | 665,160 |
| 22 May 2024 | CNY | 29.45 | 30.5 | 29.45 | 30.26 | 30.26 | +0.51 (+1.71%) | 871,682 |
| 21 May 2024 | CNY | 30.16 | 30.25 | 29.49 | 29.75 | 29.75 | -0.43 (-1.42%) | 725,476 |
