| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 20.8 | 20.8 | 19.99 | 20.17 | 20.17 | -0.86 (-4.09%) | 2,327,867 |
| 21 Jun 2024 | CNY | 21.2 | 21.39 | 20.83 | 21.03 | 21.03 | -0.17 (-0.80%) | 1,303,361 |
| 20 Jun 2024 | CNY | 22 | 22.1 | 21.2 | 21.2 | 21.2 | -0.77 (-3.50%) | 1,688,549 |
| 19 Jun 2024 | CNY | 22.42 | 22.48 | 21.9 | 21.97 | 21.97 | -0.47 (-2.09%) | 1,832,000 |
| 18 Jun 2024 | CNY | 21.89 | 22.53 | 21.88 | 22.44 | 22.44 | +0.69 (+3.17%) | 2,635,576 |
| 17 Jun 2024 | CNY | 21.88 | 22.15 | 21.69 | 21.75 | 21.75 | -0.28 (-1.27%) | 1,690,030 |
| 14 Jun 2024 | CNY | 22.6 | 22.75 | 21.9 | 22.03 | 22.03 | -0.69 (-3.04%) | 2,689,380 |
| 13 Jun 2024 | CNY | 22.67 | 22.99 | 22.36 | 22.72 | 22.72 | +0.05 (+0.22%) | 3,072,772 |
| 12 Jun 2024 | CNY | 22.01 | 22.68 | 21.9 | 22.67 | 22.67 | +0.61 (+2.77%) | 3,626,985 |
| 11 Jun 2024 | CNY | 21.3 | 22.47 | 21.07 | 22.06 | 22.06 | +0.71 (+3.33%) | 3,471,326 |
| 7 Jun 2024 | CNY | 20.92 | 21.48 | 20.85 | 21.35 | 21.35 | +0.58 (+2.79%) | 2,946,226 |
| 6 Jun 2024 | CNY | 22.5 | 22.82 | 20.71 | 20.77 | 20.77 | -1.98 (-8.70%) | 5,796,221 |
| 5 Jun 2024 | CNY | 23.53 | 23.56 | 22.7 | 22.75 | 22.75 | -1.5 (-6.19%) | 5,435,873 |
| 4 Jun 2024 | CNY | 25.54 | 26.1 | 23.58 | 24.25 | 24.25 | -0.67 (-2.69%) | 8,358,641 |
| 3 Jun 2024 | CNY | 24.36 | 25.58 | 24.36 | 24.92 | 24.92 | -0.85 (-3.30%) | 8,084,767 |
| 31 May 2024 | CNY | 27.31 | 29 | 25.52 | 25.77 | 25.77 | -1.46 (-5.36%) | 13,590,316 |
| 30 May 2024 | CNY | 25.35 | 27.23 | 25.05 | 27.23 | 27.23 | +2.48 (+10.02%) | 12,709,862 |
| 29 May 2024 | CNY | 22.3 | 24.75 | 22.3 | 24.75 | 24.75 | +2.25 (+10%) | 5,822,977 |
| 28 May 2024 | CNY | 22.59 | 22.61 | 22.12 | 22.5 | 22.5 | -0.32 (-1.40%) | 1,663,640 |
| 27 May 2024 | CNY | 22.36 | 23.12 | 21.75 | 22.82 | 22.82 | +0.46 (+2.06%) | 2,067,740 |
| 24 May 2024 | CNY | 23.15 | 23.15 | 22.24 | 22.36 | 22.36 | -0.65 (-2.82%) | 1,846,292 |
| 23 May 2024 | CNY | 23.45 | 23.8 | 22.94 | 23.01 | 23.01 | -0.45 (-1.92%) | 1,969,540 |
| 22 May 2024 | CNY | 23.43 | 23.55 | 23.3 | 23.46 | 23.46 | +0.03 (+0.13%) | 966,892 |
| 21 May 2024 | CNY | 23.69 | 23.72 | 23.25 | 23.43 | 23.43 | -0.24 (-1.01%) | 1,172,680 |
| 20 May 2024 | CNY | 23.88 | 24.1 | 23.54 | 23.67 | 23.67 | -0.26 (-1.09%) | 1,541,765 |
| 17 May 2024 | CNY | 22.91 | 24.11 | 22.91 | 23.93 | 23.93 | +0.85 (+3.68%) | 2,421,628 |
| 16 May 2024 | CNY | 23.18 | 23.52 | 22.99 | 23.08 | 23.08 | -0.11 (-0.47%) | 1,495,535 |
| 15 May 2024 | CNY | 23.67 | 23.68 | 23.1 | 23.19 | 23.19 | -0.32 (-1.36%) | 1,442,232 |
| 14 May 2024 | CNY | 23.35 | 23.89 | 23.35 | 23.51 | 23.51 | +0.17 (+0.73%) | 1,352,298 |
| 13 May 2024 | CNY | 24.28 | 24.34 | 23.22 | 23.34 | 23.34 | -1.06 (-4.34%) | 2,310,474 |
