| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 21.36 | 21.46 | 20.91 | 21.13 | 21.13 | -0.21 (-0.98%) | 358,146 |
| 1 Jul 2024 | CNY | 21.2 | 21.55 | 20.68 | 21.34 | 21.34 | +0.14 (+0.66%) | 666,417 |
| 28 Jun 2024 | CNY | 21.57 | 21.93 | 21.16 | 21.2 | 21.2 | -0.23 (-1.07%) | 531,370 |
| 27 Jun 2024 | CNY | 22.36 | 22.42 | 21.35 | 21.43 | 21.43 | -0.99 (-4.42%) | 866,231 |
| 26 Jun 2024 | CNY | 22.06 | 22.44 | 21.36 | 22.42 | 22.42 | +0.54 (+2.47%) | 857,481 |
| 25 Jun 2024 | CNY | 21.95 | 22.35 | 21.6 | 21.88 | 21.88 | +0.2 (+0.92%) | 920,827 |
| 24 Jun 2024 | CNY | 22.9 | 22.97 | 21.6 | 21.68 | 21.68 | -1.32 (-5.74%) | 1,310,535 |
| 21 Jun 2024 | CNY | 24.09 | 24.09 | 22.92 | 23 | 23 | -1.2 (-4.96%) | 1,787,284 |
| 20 Jun 2024 | CNY | 23.96 | 25 | 23.81 | 24.2 | 24.2 | +0.16 (+0.67%) | 3,145,893 |
| 19 Jun 2024 | CNY | 23.83 | 24.5 | 23.1 | 24.04 | 24.04 | +0.2 (+0.84%) | 2,729,109 |
| 18 Jun 2024 | CNY | 24.89 | 25 | 23.5 | 23.84 | 23.84 | +1 (+4.38%) | 2,373,267 |
| 17 Jun 2024 | CNY | 23.3 | 23.3 | 22.7 | 22.84 | 22.84 | +0.28 (+1.24%) | 1,072,091 |
| 14 Jun 2024 | CNY | 22.65 | 22.98 | 22.2 | 22.56 | 22.56 | -0.4 (-1.74%) | 1,358,870 |
| 13 Jun 2024 | CNY | 21.77 | 24.69 | 21.63 | 22.96 | 22.96 | +1.19 (+5.47%) | 2,591,872 |
| 12 Jun 2024 | CNY | 21.6 | 21.96 | 21.38 | 21.77 | 21.77 | +0.62 (+2.93%) | 834,261 |
| 11 Jun 2024 | CNY | 20.87 | 21.34 | 19.99 | 21.15 | 21.15 | +0.26 (+1.24%) | 726,680 |
| 7 Jun 2024 | CNY | 20.6 | 21.44 | 20.55 | 20.89 | 20.89 | +0.34 (+1.65%) | 767,684 |
| 6 Jun 2024 | CNY | 22.11 | 22.24 | 20.39 | 20.55 | 20.55 | -1.41 (-6.42%) | 1,425,926 |
| 5 Jun 2024 | CNY | 23.16 | 23.18 | 21.94 | 21.96 | 21.96 | -1.1 (-4.77%) | 1,012,179 |
| 4 Jun 2024 | CNY | 24.03 | 24.05 | 22.82 | 23.06 | 23.06 | -0.95 (-3.96%) | 1,039,035 |
| 3 Jun 2024 | CNY | 24.79 | 24.79 | 23.75 | 24.01 | 24.01 | -0.39 (-1.60%) | 762,776 |
| 31 May 2024 | CNY | 24.15 | 25.11 | 24.11 | 24.4 | 24.4 | +0.32 (+1.33%) | 1,022,645 |
| 30 May 2024 | CNY | 24.31 | 24.38 | 23.91 | 24.08 | 24.08 | -0.21 (-0.86%) | 643,644 |
| 29 May 2024 | CNY | 24.05 | 24.48 | 23.92 | 24.29 | 24.29 | +0.24 (+1.00%) | 632,745 |
| 28 May 2024 | CNY | 24.63 | 24.64 | 24.01 | 24.05 | 24.05 | -0.63 (-2.55%) | 950,923 |
| 27 May 2024 | CNY | 24.98 | 25.31 | 23.92 | 24.68 | 24.68 | -0.63 (-2.49%) | 1,526,764 |
| 24 May 2024 | CNY | 26.3 | 26.6 | 25.18 | 25.31 | 25.31 | -0.75 (-2.88%) | 2,190,511 |
| 23 May 2024 | CNY | 25.09 | 27.36 | 24.7 | 26.06 | 26.06 | +1.02 (+4.07%) | 3,765,984 |
| 22 May 2024 | CNY | 24.31 | 25.15 | 24.2 | 25.04 | 25.04 | +0.53 (+2.16%) | 924,076 |
| 21 May 2024 | CNY | 24.9 | 25.03 | 24.28 | 24.51 | 24.51 | -0.62 (-2.47%) | 961,531 |
