| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 22.32 | 22.54 | 21.55 | 21.86 | 21.86 | -0.51 (-2.28%) | 193,799 |
| 2 Jul 2024 | CNY | 22.48 | 22.78 | 22.34 | 22.37 | 22.37 | -0.18 (-0.80%) | 159,364 |
| 1 Jul 2024 | CNY | 23.35 | 23.35 | 22.43 | 22.55 | 22.55 | -0.38 (-1.66%) | 176,946 |
| 28 Jun 2024 | CNY | 23.33 | 23.78 | 22.78 | 22.93 | 22.93 | -0.4 (-1.71%) | 208,331 |
| 27 Jun 2024 | CNY | 23.86 | 23.87 | 23.09 | 23.33 | 23.33 | -0.36 (-1.52%) | 159,833 |
| 26 Jun 2024 | CNY | 22.68 | 23.89 | 22.68 | 23.69 | 23.69 | +0.55 (+2.38%) | 402,249 |
| 25 Jun 2024 | CNY | 22.62 | 23.38 | 22.21 | 23.14 | 23.14 | +0.35 (+1.54%) | 377,526 |
| 24 Jun 2024 | CNY | 23.4 | 23.41 | 22.75 | 22.79 | 22.79 | -0.49 (-2.10%) | 432,660 |
| 21 Jun 2024 | CNY | 23.08 | 23.47 | 22.66 | 23.28 | 23.28 | -0.02 (-0.09%) | 215,312 |
| 20 Jun 2024 | CNY | 22.29 | 23.46 | 22.29 | 23.3 | 23.3 | +0.56 (+2.46%) | 312,866 |
| 19 Jun 2024 | CNY | 22.8 | 23.02 | 22.52 | 22.74 | 22.74 | -0.26 (-1.13%) | 297,550 |
| 18 Jun 2024 | CNY | 22.64 | 23.2 | 22.4 | 23 | 23 | +0.48 (+2.13%) | 188,432 |
| 17 Jun 2024 | CNY | 22.64 | 23.1 | 22.01 | 22.52 | 22.52 | +0.32 (+1.44%) | 216,479 |
| 14 Jun 2024 | CNY | 22.75 | 22.75 | 22.14 | 22.2 | 22.2 | -0.95 (-4.10%) | 191,687 |
| 13 Jun 2024 | CNY | 22.88 | 23.27 | 22.08 | 23.15 | 23.15 | +0.46 (+2.03%) | 301,818 |
| 12 Jun 2024 | CNY | 22.59 | 22.88 | 22.49 | 22.69 | 22.69 | +0.24 (+1.07%) | 201,192 |
| 11 Jun 2024 | CNY | 22.13 | 22.67 | 21.95 | 22.45 | 22.45 | +0.01 (+0.04%) | 140,281 |
| 7 Jun 2024 | CNY | 21.93 | 22.73 | 21.62 | 22.44 | 22.44 | +0.51 (+2.33%) | 286,023 |
| 6 Jun 2024 | CNY | 22.87 | 23.07 | 21.64 | 21.93 | 21.93 | -0.93 (-4.07%) | 315,494 |
| 5 Jun 2024 | CNY | 23.15 | 23.54 | 22.64 | 22.86 | 22.86 | -0.38 (-1.64%) | 265,146 |
| 4 Jun 2024 | CNY | 23.94 | 23.94 | 22.89 | 23.24 | 23.24 | -0.72 (-3.01%) | 247,638 |
| 3 Jun 2024 | CNY | 24.78 | 24.8 | 23.7 | 23.96 | 23.96 | -0.82 (-3.31%) | 308,254 |
| 31 May 2024 | CNY | 24.38 | 24.97 | 24.34 | 24.78 | 24.78 | +0.15 (+0.61%) | 231,140 |
| 30 May 2024 | CNY | 24.6 | 25.02 | 24.21 | 24.63 | 24.63 | +0.03 (+0.12%) | 260,710 |
| 29 May 2024 | CNY | 23.99 | 25.2 | 23.68 | 24.6 | 24.6 | +0.66 (+2.76%) | 447,069 |
| 28 May 2024 | CNY | 24.2 | 24.3 | 23.77 | 23.94 | 23.94 | -0.12 (-0.50%) | 349,868 |
| 27 May 2024 | CNY | 24.14 | 24.35 | 23.54 | 24.06 | 24.06 | -0.08 (-0.33%) | 300,009 |
| 24 May 2024 | CNY | 24.25 | 24.45 | 23.7 | 24.14 | 24.14 | -0.22 (-0.90%) | 317,699 |
| 23 May 2024 | CNY | 24.78 | 25.07 | 24.06 | 24.36 | 24.36 | -0.89 (-3.52%) | 328,959 |
| 22 May 2024 | CNY | 24.21 | 25.42 | 24.2 | 25.25 | 25.25 | +1.02 (+4.21%) | 588,112 |
