| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 24.8 | 26.38 | 23.46 | 25.02 | 25.02 | +1.04 (+4.34%) | 64,805,948 |
| 25 Jun 2024 | CNY | 22 | 23.98 | 21.06 | 23.98 | 23.98 | +2.18 (+10.00%) | 8,388,512 |
| 24 Jun 2024 | CNY | 19.53 | 21.8 | 19.1 | 21.8 | 21.8 | +1.98 (+9.99%) | 6,367,433 |
| 21 Jun 2024 | CNY | 19.28 | 20.28 | 18.9 | 19.82 | 19.82 | +0.34 (+1.75%) | 2,688,300 |
| 20 Jun 2024 | CNY | 20.03 | 20.03 | 19.48 | 19.48 | 19.48 | -0.55 (-2.75%) | 1,351,900 |
| 19 Jun 2024 | CNY | 20 | 20.45 | 19.7 | 20.03 | 20.03 | +0.18 (+0.91%) | 1,547,080 |
| 18 Jun 2024 | CNY | 19.14 | 19.89 | 19.14 | 19.85 | 19.85 | +0.58 (+3.01%) | 1,174,020 |
| 17 Jun 2024 | CNY | 19.29 | 19.38 | 18.95 | 19.27 | 19.27 | +0.13 (+0.68%) | 985,200 |
| 14 Jun 2024 | CNY | 19.09 | 19.25 | 18.71 | 19.14 | 19.14 | +0.05 (+0.26%) | 827,840 |
| 13 Jun 2024 | CNY | 19.02 | 19.27 | 18.83 | 19.09 | 19.09 | +0.1 (+0.53%) | 830,081 |
| 12 Jun 2024 | CNY | 18.45 | 19.08 | 18.33 | 18.99 | 18.99 | +0.48 (+2.59%) | 950,500 |
| 11 Jun 2024 | CNY | 18.4 | 18.53 | 17.79 | 18.51 | 18.51 | +0.15 (+0.82%) | 1,004,640 |
| 7 Jun 2024 | CNY | 17.78 | 18.58 | 17.78 | 18.36 | 18.36 | +0.58 (+3.26%) | 1,475,521 |
| 6 Jun 2024 | CNY | 19.4 | 19.56 | 17.55 | 17.78 | 17.78 | -1.7 (-8.73%) | 2,717,500 |
| 5 Jun 2024 | CNY | 20 | 20.03 | 19.45 | 19.48 | 19.48 | -0.59 (-2.94%) | 1,288,340 |
| 4 Jun 2024 | CNY | 20.89 | 20.89 | 19.67 | 20.07 | 20.07 | -0.81 (-3.88%) | 1,683,166 |
| 3 Jun 2024 | CNY | 22 | 22 | 20.64 | 20.88 | 20.88 | -0.85 (-3.91%) | 1,186,700 |
| 31 May 2024 | CNY | 21.25 | 21.78 | 21.25 | 21.73 | 21.73 | +0.38 (+1.78%) | 746,240 |
| 30 May 2024 | CNY | 21.43 | 21.56 | 21.11 | 21.35 | 21.35 | -0.1 (-0.47%) | 579,300 |
| 29 May 2024 | CNY | 20.98 | 21.53 | 20.98 | 21.45 | 21.45 | +0.31 (+1.47%) | 805,660 |
| 28 May 2024 | CNY | 21.34 | 21.54 | 21.04 | 21.14 | 21.14 | -0.13 (-0.61%) | 644,900 |
| 27 May 2024 | CNY | 21.38 | 21.49 | 20.72 | 21.27 | 21.27 | -0.21 (-0.98%) | 1,091,480 |
| 24 May 2024 | CNY | 21.8 | 22.18 | 21.44 | 21.48 | 21.48 | -0.54 (-2.45%) | 823,640 |
| 23 May 2024 | CNY | 22.5 | 22.5 | 21.97 | 22.02 | 22.02 | -0.46 (-2.05%) | 660,540 |
| 22 May 2024 | CNY | 22.29 | 22.48 | 22.06 | 22.48 | 22.48 | +0.22 (+0.99%) | 728,640 |
| 21 May 2024 | CNY | 22.55 | 22.55 | 22.06 | 22.26 | 22.26 | -0.3 (-1.33%) | 729,826 |
| 20 May 2024 | CNY | 22.51 | 22.63 | 22.37 | 22.56 | 22.56 | +0.11 (+0.49%) | 947,600 |
| 17 May 2024 | CNY | 22.1 | 22.45 | 21.71 | 22.45 | 22.45 | +0.54 (+2.46%) | 1,124,980 |
| 16 May 2024 | CNY | 21.74 | 22.38 | 21.74 | 21.91 | 21.91 | +0.17 (+0.78%) | 1,213,840 |
| 15 May 2024 | CNY | 21.98 | 22.22 | 21.69 | 21.74 | 21.74 | -0.27 (-1.23%) | 775,400 |
