| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 24.35 | 25.84 | 24.35 | 25.1 | 25.1 | +0.67 (+2.74%) | 686,566 |
| 1 Jul 2024 | CNY | 24.91 | 25.07 | 23.66 | 24.43 | 24.43 | -0.53 (-2.12%) | 711,656 |
| 28 Jun 2024 | CNY | 25.73 | 26.08 | 24.82 | 24.96 | 24.96 | -0.54 (-2.12%) | 469,919 |
| 27 Jun 2024 | CNY | 26.51 | 26.65 | 25.4 | 25.5 | 25.5 | -0.78 (-2.97%) | 464,693 |
| 26 Jun 2024 | CNY | 24.45 | 26.3 | 24.37 | 26.28 | 26.28 | +1.73 (+7.05%) | 812,004 |
| 25 Jun 2024 | CNY | 25.08 | 25.43 | 24.4 | 24.55 | 24.55 | -0.48 (-1.92%) | 596,655 |
| 24 Jun 2024 | CNY | 26.51 | 26.69 | 24.88 | 25.03 | 25.03 | -1.85 (-6.88%) | 893,379 |
| 21 Jun 2024 | CNY | 27.36 | 27.36 | 26.6 | 26.88 | 26.88 | -0.48 (-1.75%) | 712,539 |
| 20 Jun 2024 | CNY | 27.16 | 28.3 | 27.01 | 27.36 | 27.36 | +0.2 (+0.74%) | 1,039,707 |
| 19 Jun 2024 | CNY | 27.51 | 27.55 | 26.95 | 27.16 | 27.16 | +0.08 (+0.30%) | 625,143 |
| 18 Jun 2024 | CNY | 26.62 | 27.37 | 26.4 | 27.08 | 27.08 | +0.36 (+1.35%) | 550,709 |
| 17 Jun 2024 | CNY | 26.47 | 26.86 | 26.27 | 26.72 | 26.72 | -0.01 (-0.04%) | 566,090 |
| 14 Jun 2024 | CNY | 27.25 | 27.51 | 26.38 | 26.73 | 26.73 | -0.8 (-2.91%) | 850,576 |
| 13 Jun 2024 | CNY | 26.47 | 28.06 | 26.13 | 27.53 | 27.53 | +1.07 (+4.04%) | 1,150,447 |
| 12 Jun 2024 | CNY | 26.02 | 26.84 | 26.02 | 26.46 | 26.46 | +0.33 (+1.26%) | 664,277 |
| 11 Jun 2024 | CNY | 25.6 | 26.19 | 24.82 | 26.13 | 26.13 | +0.47 (+1.83%) | 696,153 |
| 7 Jun 2024 | CNY | 25.51 | 26.2 | 25.19 | 25.66 | 25.66 | +0.15 (+0.59%) | 500,437 |
| 6 Jun 2024 | CNY | 26.95 | 27.24 | 25.25 | 25.51 | 25.51 | -1.2 (-4.49%) | 947,553 |
| 5 Jun 2024 | CNY | 27.1 | 27.42 | 26.63 | 26.71 | 26.71 | -0.42 (-1.55%) | 405,569 |
| 4 Jun 2024 | CNY | 27.86 | 28 | 26.5 | 27.13 | 27.13 | -0.73 (-2.62%) | 693,557 |
| 3 Jun 2024 | CNY | 28.88 | 28.97 | 27.66 | 27.86 | 27.86 | -1.02 (-3.53%) | 615,427 |
| 31 May 2024 | CNY | 28.06 | 28.98 | 27.9 | 28.88 | 28.88 | +0.97 (+3.48%) | 754,137 |
| 30 May 2024 | CNY | 27.82 | 28.29 | 27.33 | 27.91 | 27.91 | -0.1 (-0.36%) | 613,666 |
| 29 May 2024 | CNY | 28.05 | 28.63 | 27.91 | 28.01 | 28.01 | -0.06 (-0.21%) | 530,708 |
| 28 May 2024 | CNY | 28.9 | 28.9 | 28.06 | 28.07 | 28.07 | -0.71 (-2.47%) | 527,886 |
| 27 May 2024 | CNY | 28.69 | 28.85 | 27.45 | 28.78 | 28.78 | +0.65 (+2.31%) | 876,426 |
| 24 May 2024 | CNY | 29.2 | 29.37 | 28.11 | 28.13 | 28.13 | -1.08 (-3.70%) | 546,709 |
| 23 May 2024 | CNY | 30.06 | 30.4 | 29.17 | 29.21 | 29.21 | -0.83 (-2.76%) | 565,074 |
| 22 May 2024 | CNY | 29.84 | 30.19 | 29.14 | 30.04 | 30.04 | +0.21 (+0.70%) | 294,912 |
| 21 May 2024 | CNY | 30.22 | 30.42 | 29.67 | 29.83 | 29.83 | -0.47 (-1.55%) | 314,113 |
