| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 25.92 | 26.4 | 25.6 | 25.93 | 25.93 | -0.1 (-0.38%) | 2,130,259 |
| 1 Jul 2024 | CNY | 26.45 | 26.64 | 25.3 | 26.03 | 26.03 | -0.68 (-2.55%) | 3,244,601 |
| 28 Jun 2024 | CNY | 26.24 | 27.48 | 26.05 | 26.71 | 26.71 | +0.8 (+3.09%) | 4,161,926 |
| 27 Jun 2024 | CNY | 26.42 | 26.6 | 25.82 | 25.91 | 25.91 | -0.69 (-2.59%) | 2,371,864 |
| 26 Jun 2024 | CNY | 25.21 | 26.78 | 24.86 | 26.6 | 26.6 | +1.25 (+4.93%) | 2,969,963 |
| 25 Jun 2024 | CNY | 26.14 | 26.14 | 25.06 | 25.35 | 25.35 | -0.6 (-2.31%) | 2,535,161 |
| 24 Jun 2024 | CNY | 27.29 | 27.71 | 25.87 | 25.95 | 25.95 | -1.38 (-5.05%) | 3,524,669 |
| 21 Jun 2024 | CNY | 27.8 | 27.81 | 26.88 | 27.33 | 27.33 | -0.28 (-1.01%) | 2,664,563 |
| 20 Jun 2024 | CNY | 27.7 | 28.68 | 27.52 | 27.61 | 27.61 | -0.08 (-0.29%) | 4,201,552 |
| 19 Jun 2024 | CNY | 28.44 | 28.8 | 27.69 | 27.69 | 27.69 | -0.81 (-2.84%) | 3,148,931 |
| 18 Jun 2024 | CNY | 28.01 | 28.6 | 27.86 | 28.5 | 28.5 | +0.42 (+1.50%) | 3,303,304 |
| 17 Jun 2024 | CNY | 27.24 | 28.54 | 27.24 | 28.08 | 28.08 | +0.33 (+1.19%) | 3,778,731 |
| 14 Jun 2024 | CNY | 27.91 | 28.16 | 27.41 | 27.75 | 27.75 | -0.16 (-0.57%) | 3,497,441 |
| 13 Jun 2024 | CNY | 27.86 | 28.38 | 27.05 | 27.91 | 27.91 | +0.41 (+1.49%) | 4,544,991 |
| 12 Jun 2024 | CNY | 27.25 | 28.28 | 27.25 | 27.5 | 27.5 | +0.39 (+1.44%) | 3,792,823 |
| 11 Jun 2024 | CNY | 26.2 | 27.15 | 25.53 | 27.11 | 27.11 | +0.51 (+1.92%) | 3,382,629 |
| 7 Jun 2024 | CNY | 27.38 | 27.74 | 26.23 | 26.6 | 26.6 | -0.24 (-0.89%) | 3,545,143 |
| 6 Jun 2024 | CNY | 28.61 | 28.73 | 26.76 | 26.84 | 26.84 | -1.69 (-5.92%) | 6,675,511 |
| 5 Jun 2024 | CNY | 27.01 | 29.93 | 27.01 | 28.53 | 28.53 | +1.32 (+4.85%) | 9,444,932 |
| 4 Jun 2024 | CNY | 27.7 | 27.82 | 26.86 | 27.21 | 27.21 | -0.79 (-2.82%) | 3,627,883 |
| 3 Jun 2024 | CNY | 27.19 | 28.1 | 26.71 | 28 | 28 | +0.83 (+3.05%) | 6,352,095 |
| 31 May 2024 | CNY | 26.52 | 27.59 | 26.3 | 27.17 | 27.17 | +0.71 (+2.68%) | 4,927,252 |
| 30 May 2024 | CNY | 25.04 | 27.14 | 24.72 | 26.46 | 26.46 | +1.16 (+4.58%) | 4,913,422 |
| 29 May 2024 | CNY | 25.53 | 25.9 | 25.18 | 25.3 | 25.3 | -0.22 (-0.86%) | 1,726,516 |
| 28 May 2024 | CNY | 25.5 | 26.2 | 25.25 | 25.52 | 25.52 | -0.13 (-0.51%) | 2,279,853 |
| 27 May 2024 | CNY | 25.32 | 25.72 | 24.57 | 25.65 | 25.65 | +0.41 (+1.62%) | 2,726,613 |
| 24 May 2024 | CNY | 26.12 | 26.31 | 25.06 | 25.24 | 25.24 | -0.89 (-3.41%) | 3,402,968 |
| 23 May 2024 | CNY | 26.76 | 27 | 26.02 | 26.13 | 26.13 | -0.91 (-3.37%) | 3,484,196 |
| 22 May 2024 | CNY | 26.5 | 27.11 | 26.4 | 27.04 | 27.04 | +0.5 (+1.88%) | 2,951,541 |
| 21 May 2024 | CNY | 26.58 | 26.95 | 26.3 | 26.54 | 26.54 | -0.33 (-1.23%) | 2,511,480 |
