| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 20.9 | 21.29 | 20.9 | 21.1 | 21.1 | +0.06 (+0.29%) | 20,218,897 |
| 27 Jun 2024 | CNY | 21.35 | 21.4 | 20.94 | 21.04 | 21.04 | -0.32 (-1.50%) | 9,404,323 |
| 26 Jun 2024 | CNY | 21.41 | 21.5 | 20.97 | 21.36 | 21.36 | -0.05 (-0.23%) | 10,790,840 |
| 25 Jun 2024 | CNY | 21.34 | 21.58 | 21.25 | 21.41 | 21.41 | -0.08 (-0.37%) | 8,897,788 |
| 24 Jun 2024 | CNY | 21.8 | 21.82 | 21.31 | 21.49 | 21.49 | -0.34 (-1.56%) | 11,305,724 |
| 21 Jun 2024 | CNY | 21.74 | 22.25 | 21.69 | 21.83 | 21.83 | +0.09 (+0.41%) | 14,094,902 |
| 20 Jun 2024 | CNY | 21.61 | 22.07 | 21.55 | 21.74 | 21.74 | +0.14 (+0.65%) | 12,681,133 |
| 19 Jun 2024 | CNY | 21.69 | 21.98 | 21.59 | 21.6 | 21.6 | 0.0 (0.0%) | 11,372,693 |
| 18 Jun 2024 | CNY | 21.64 | 21.84 | 21.46 | 21.6 | 21.6 | +0.05 (+0.23%) | 20,174,317 |
| 17 Jun 2024 | CNY | 22.18 | 22.29 | 21.5 | 21.55 | 21.55 | -0.67 (-3.02%) | 27,679,759 |
| 14 Jun 2024 | CNY | 22.2 | 22.51 | 21.93 | 22.22 | 22.22 | -0.08 (-0.36%) | 19,549,870 |
| 13 Jun 2024 | CNY | 22.52 | 22.66 | 22.01 | 22.3 | 22.3 | -0.21 (-0.93%) | 12,218,300 |
| 12 Jun 2024 | CNY | 22 | 22.92 | 22 | 22.51 | 22.51 | +0.23 (+1.03%) | 16,190,151 |
| 11 Jun 2024 | CNY | 22.42 | 22.46 | 21.96 | 22.28 | 22.28 | -0.28 (-1.24%) | 17,913,584 |
| 7 Jun 2024 | CNY | 22.78 | 22.85 | 22.19 | 22.56 | 22.56 | -0.14 (-0.62%) | 17,850,826 |
| 6 Jun 2024 | CNY | 22.23 | 23.15 | 22.21 | 22.7 | 22.7 | +0.53 (+2.39%) | 25,517,026 |
| 5 Jun 2024 | CNY | 22.53 | 22.67 | 22.08 | 22.17 | 22.17 | -0.44 (-1.95%) | 18,037,242 |
| 4 Jun 2024 | CNY | 22.44 | 22.68 | 22.13 | 22.61 | 22.61 | +0.11 (+0.49%) | 15,993,761 |
| 3 Jun 2024 | CNY | 22.66 | 23.01 | 22.12 | 22.5 | 22.5 | -0.25 (-1.10%) | 25,192,457 |
| 31 May 2024 | CNY | 22.69 | 23.24 | 22.52 | 22.75 | 22.75 | +0.15 (+0.66%) | 19,512,413 |
| 30 May 2024 | CNY | 23.79 | 23.79 | 22.38 | 22.6 | 22.6 | -0.77 (-3.29%) | 22,736,443 |
| 29 May 2024 | CNY | 22.5 | 23.48 | 22.13 | 23.37 | 23.37 | +0.44 (+1.92%) | 24,145,567 |
| 28 May 2024 | CNY | 23.35 | 23.53 | 22.86 | 22.93 | 22.93 | -0.38 (-1.63%) | 19,662,690 |
| 27 May 2024 | CNY | 22.7 | 23.86 | 22.7 | 23.31 | 23.31 | +0.53 (+2.33%) | 23,691,926 |
| 24 May 2024 | CNY | 22.6 | 23.28 | 22.53 | 22.78 | 22.78 | +0.31 (+1.38%) | 17,679,900 |
| 23 May 2024 | CNY | 22.3 | 22.85 | 22.11 | 22.47 | 22.47 | -0.46 (-2.01%) | 23,502,461 |
| 22 May 2024 | CNY | 22.3 | 23.31 | 22.3 | 22.93 | 22.93 | +0.61 (+2.73%) | 24,727,206 |
| 21 May 2024 | CNY | 22.29 | 22.63 | 22.13 | 22.32 | 22.32 | +0.2 (+0.90%) | 17,865,439 |
| 20 May 2024 | CNY | 21.48 | 22.28 | 21.42 | 22.12 | 22.12 | +0.71 (+3.32%) | 19,356,316 |
| 17 May 2024 | CNY | 21.15 | 21.41 | 20.93 | 21.41 | 21.41 | +0.21 (+0.99%) | 14,385,747 |
