| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 28.5 | 28.58 | 27.16 | 27.2 | 27.2 | -1.1 (-3.89%) | 5,355,113 |
| 3 Jul 2024 | CNY | 28.8 | 29 | 27.9 | 28.3 | 28.3 | -0.7 (-2.41%) | 6,046,665 |
| 2 Jul 2024 | CNY | 30.75 | 31.2 | 28.9 | 29 | 29 | +0.2 (+0.69%) | 9,555,468 |
| 1 Jul 2024 | CNY | 28.5 | 29.36 | 27.6 | 28.8 | 28.8 | +0.25 (+0.88%) | 6,303,786 |
| 28 Jun 2024 | CNY | 29.41 | 29.74 | 28.41 | 28.55 | 28.55 | -0.86 (-2.92%) | 7,934,152 |
| 27 Jun 2024 | CNY | 30.1 | 30.39 | 29.24 | 29.41 | 29.41 | -0.99 (-3.26%) | 6,527,659 |
| 26 Jun 2024 | CNY | 28.05 | 30.46 | 27.41 | 30.4 | 30.4 | +2.35 (+8.38%) | 10,588,216 |
| 25 Jun 2024 | CNY | 30.08 | 30.19 | 27.65 | 28.05 | 28.05 | -1.95 (-6.50%) | 10,064,435 |
| 24 Jun 2024 | CNY | 30.96 | 31.77 | 29.7 | 30 | 30 | -1.42 (-4.52%) | 7,738,656 |
| 21 Jun 2024 | CNY | 32 | 32.56 | 31.4 | 31.42 | 31.42 | -0.78 (-2.42%) | 7,734,100 |
| 20 Jun 2024 | CNY | 32.15 | 33.6 | 31.99 | 32.2 | 32.2 | -0.21 (-0.65%) | 11,678,141 |
| 19 Jun 2024 | CNY | 32.6 | 33.36 | 31.9 | 32.41 | 32.41 | -0.45 (-1.37%) | 10,879,655 |
| 18 Jun 2024 | CNY | 32.6 | 34.18 | 32.6 | 32.86 | 32.86 | -0.25 (-0.76%) | 11,458,004 |
| 17 Jun 2024 | CNY | 33.35 | 34.01 | 32.52 | 33.11 | 33.11 | +0.16 (+0.49%) | 14,895,430 |
| 14 Jun 2024 | CNY | 31.55 | 33.72 | 31.11 | 32.95 | 32.95 | +1.3 (+4.11%) | 19,891,954 |
| 13 Jun 2024 | CNY | 30.45 | 32.45 | 30.3 | 31.65 | 31.65 | +1.2 (+3.94%) | 15,714,618 |
| 12 Jun 2024 | CNY | 30 | 31.69 | 29.9 | 30.45 | 30.45 | +0.4 (+1.33%) | 14,132,431 |
| 11 Jun 2024 | CNY | 30.4 | 30.97 | 29.63 | 30.05 | 30.05 | -0.77 (-2.50%) | 19,548,196 |
| 7 Jun 2024 | CNY | 29.6 | 30.82 | 28.66 | 30.82 | 30.82 | +5.14 (+20.02%) | 20,228,749 |
| 6 Jun 2024 | CNY | 27.17 | 27.5 | 25.64 | 25.68 | 25.68 | -1.37 (-5.06%) | 5,841,896 |
| 5 Jun 2024 | CNY | 26.88 | 28.18 | 26.6 | 27.05 | 27.05 | +0.15 (+0.56%) | 4,995,039 |
| 4 Jun 2024 | CNY | 27.75 | 27.75 | 26.5 | 26.9 | 26.9 | -0.92 (-3.31%) | 5,226,441 |
| 3 Jun 2024 | CNY | 28.6 | 28.78 | 27.6 | 27.82 | 27.82 | -0.49 (-1.73%) | 5,386,780 |
| 31 May 2024 | CNY | 27.11 | 28.51 | 27.11 | 28.31 | 28.31 | +1.08 (+3.97%) | 5,490,009 |
| 30 May 2024 | CNY | 26.91 | 27.57 | 26.5 | 27.23 | 27.23 | +0.15 (+0.55%) | 3,577,623 |
| 29 May 2024 | CNY | 26.8 | 27.63 | 26.8 | 27.08 | 27.08 | +0.08 (+0.30%) | 3,500,137 |
| 28 May 2024 | CNY | 27.87 | 28.18 | 26.99 | 27 | 27 | -0.99 (-3.54%) | 4,899,410 |
| 27 May 2024 | CNY | 27.3 | 28.32 | 26.6 | 27.99 | 27.99 | +0.63 (+2.30%) | 7,048,082 |
| 24 May 2024 | CNY | 29.78 | 30.06 | 27.22 | 27.36 | 27.36 | -3.04 (-10%) | 12,586,509 |
| 23 May 2024 | CNY | 28.04 | 30.87 | 27.34 | 30.4 | 30.4 | +2.49 (+8.92%) | 11,535,013 |
