| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.45 | 20.67 | 20.06 | 20.61 | 20.61 | +0.14 (+0.68%) | 86,191,312 |
| 25 Jun 2024 | CNY | 20.89 | 21.08 | 20.3 | 20.47 | 20.47 | -0.42 (-2.01%) | 44,098,076 |
| 24 Jun 2024 | CNY | 21.5 | 21.62 | 20.82 | 20.89 | 20.89 | -0.81 (-3.73%) | 43,911,230 |
| 21 Jun 2024 | CNY | 21.67 | 21.84 | 21.17 | 21.7 | 21.7 | -0.1 (-0.46%) | 57,779,048 |
| 20 Jun 2024 | CNY | 22.31 | 22.4 | 21.71 | 21.8 | 21.8 | -0.71 (-3.15%) | 37,544,961 |
| 19 Jun 2024 | CNY | 23.4 | 23.4 | 22.4 | 22.51 | 22.51 | -0.86 (-3.68%) | 42,246,268 |
| 18 Jun 2024 | CNY | 23.1 | 23.65 | 23.09 | 23.37 | 23.37 | +0.35 (+1.52%) | 39,907,612 |
| 17 Jun 2024 | CNY | 22.79 | 23.12 | 22.6 | 23.02 | 23.02 | +0.05 (+0.22%) | 46,231,890 |
| 14 Jun 2024 | CNY | 23.95 | 23.95 | 22.79 | 22.97 | 22.97 | -1.57 (-6.40%) | 81,394,159 |
| 13 Jun 2024 | CNY | 23.6 | 24.7 | 23.31 | 24.54 | 24.54 | +0.74 (+3.11%) | 68,269,215 |
| 12 Jun 2024 | CNY | 23.19 | 24.18 | 23.07 | 23.8 | 23.8 | +0.43 (+1.84%) | 46,428,854 |
| 11 Jun 2024 | CNY | 23.18 | 23.56 | 23.05 | 23.37 | 23.37 | -0.14 (-0.60%) | 29,185,688 |
| 7 Jun 2024 | CNY | 23.92 | 24.1 | 23.32 | 23.51 | 23.51 | -0.4 (-1.67%) | 40,462,064 |
| 6 Jun 2024 | CNY | 24.36 | 24.5 | 23.7 | 23.91 | 23.91 | -0.51 (-2.09%) | 56,808,657 |
| 5 Jun 2024 | CNY | 23.9 | 24.72 | 23.87 | 24.42 | 24.42 | +0.71 (+2.99%) | 64,812,488 |
| 4 Jun 2024 | CNY | 23.5 | 23.89 | 23.26 | 23.71 | 23.71 | +0.27 (+1.15%) | 54,104,115 |
| 3 Jun 2024 | CNY | 23.4 | 23.82 | 23.16 | 23.44 | 23.44 | +0.42 (+1.82%) | 71,781,810 |
| 31 May 2024 | CNY | 22.08 | 23.7 | 22 | 23.02 | 23.02 | +1.12 (+5.11%) | 93,837,232 |
| 30 May 2024 | CNY | 21.51 | 22.05 | 21.31 | 21.9 | 21.9 | +0.31 (+1.44%) | 36,231,847 |
| 29 May 2024 | CNY | 21.54 | 21.88 | 21.34 | 21.59 | 21.59 | -0.05 (-0.23%) | 27,136,519 |
| 28 May 2024 | CNY | 21.45 | 21.89 | 21.24 | 21.64 | 21.64 | +0.07 (+0.32%) | 24,230,738 |
| 27 May 2024 | CNY | 21.44 | 21.6 | 21 | 21.57 | 21.57 | +0.24 (+1.13%) | 27,334,373 |
| 24 May 2024 | CNY | 22.04 | 22.1 | 21.31 | 21.33 | 21.33 | -0.89 (-4.01%) | 43,493,123 |
| 23 May 2024 | CNY | 22.35 | 22.74 | 22.18 | 22.22 | 22.22 | -0.21 (-0.94%) | 30,516,166 |
| 22 May 2024 | CNY | 21.85 | 22.68 | 21.85 | 22.43 | 22.43 | +0.54 (+2.47%) | 48,770,196 |
| 21 May 2024 | CNY | 22.3 | 22.3 | 21.75 | 21.89 | 21.89 | -0.51 (-2.28%) | 37,451,624 |
| 20 May 2024 | CNY | 22.59 | 22.9 | 22.18 | 22.4 | 22.4 | -0.28 (-1.23%) | 44,738,450 |
| 17 May 2024 | CNY | 21.67 | 22.74 | 21.52 | 22.68 | 22.68 | +0.99 (+4.56%) | 69,518,794 |
| 16 May 2024 | CNY | 21.85 | 22.01 | 21.41 | 21.69 | 21.69 | -0.11 (-0.50%) | 35,092,667 |
| 15 May 2024 | CNY | 21.35 | 22.13 | 21.12 | 21.8 | 21.8 | +0.37 (+1.73%) | 39,862,284 |
