| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 18.78 | 19.77 | 18.78 | 19.43 | 19.43 | -0.15 (-0.77%) | 56,060,454 |
| 3 Jul 2024 | CNY | 19.52 | 19.8 | 19.3 | 19.58 | 19.58 | +0.05 (+0.26%) | 55,217,342 |
| 2 Jul 2024 | CNY | 19.88 | 20.09 | 19.47 | 19.53 | 19.53 | -0.19 (-0.96%) | 64,669,433 |
| 1 Jul 2024 | CNY | 19.45 | 20.02 | 19.39 | 19.72 | 19.72 | +0.21 (+1.08%) | 124,506,378 |
| 28 Jun 2024 | CNY | 18.78 | 19.8 | 18.7 | 19.51 | 19.51 | +0.89 (+4.78%) | 138,686,081 |
| 27 Jun 2024 | CNY | 18.35 | 19.15 | 18.3 | 18.62 | 18.62 | +0.16 (+0.87%) | 106,368,533 |
| 26 Jun 2024 | CNY | 17.78 | 18.53 | 17.63 | 18.46 | 18.46 | +0.68 (+3.82%) | 60,992,109 |
| 25 Jun 2024 | CNY | 18.26 | 18.3 | 17.56 | 17.78 | 17.78 | -0.39 (-2.15%) | 70,914,230 |
| 24 Jun 2024 | CNY | 18.44 | 18.88 | 18.14 | 18.17 | 18.17 | -0.35 (-1.89%) | 72,338,418 |
| 21 Jun 2024 | CNY | 18.17 | 18.78 | 18.05 | 18.52 | 18.52 | +0.31 (+1.70%) | 72,178,542 |
| 20 Jun 2024 | CNY | 18.55 | 18.63 | 18.14 | 18.21 | 18.21 | -0.43 (-2.31%) | 50,851,399 |
| 19 Jun 2024 | CNY | 18.68 | 19.08 | 18.46 | 18.64 | 18.64 | -0.09 (-0.48%) | 53,204,980 |
| 18 Jun 2024 | CNY | 18.56 | 18.85 | 18.49 | 18.73 | 18.73 | +0.11 (+0.59%) | 88,481,230 |
| 17 Jun 2024 | CNY | 17.38 | 18.96 | 17.35 | 18.62 | 18.62 | +1.06 (+6.04%) | 154,522,090 |
| 14 Jun 2024 | CNY | 17.42 | 17.68 | 17.16 | 17.56 | 17.56 | +0.11 (+0.63%) | 60,069,754 |
| 13 Jun 2024 | CNY | 17.31 | 18.1 | 17.3 | 17.45 | 17.45 | +0.19 (+1.10%) | 99,116,923 |
| 12 Jun 2024 | CNY | 17.45 | 17.7 | 17.16 | 17.26 | 17.26 | +0.39 (+2.31%) | 84,663,907 |
| 11 Jun 2024 | CNY | 16.7 | 16.93 | 16.61 | 16.87 | 16.87 | -0.08 (-0.47%) | 45,854,172 |
| 7 Jun 2024 | CNY | 17.39 | 17.48 | 16.87 | 16.95 | 16.95 | -0.47 (-2.70%) | 59,838,571 |
| 6 Jun 2024 | CNY | 17.48 | 17.65 | 17.3 | 17.42 | 17.42 | +0.1 (+0.58%) | 66,226,163 |
| 5 Jun 2024 | CNY | 17.4 | 17.66 | 17.31 | 17.32 | 17.32 | -0.15 (-0.86%) | 47,750,687 |
| 4 Jun 2024 | CNY | 17.32 | 17.5 | 17.08 | 17.47 | 17.47 | +0.09 (+0.52%) | 53,413,673 |
| 3 Jun 2024 | CNY | 17.29 | 17.6 | 17.2 | 17.38 | 17.38 | +0.19 (+1.11%) | 77,472,487 |
| 31 May 2024 | CNY | 17.09 | 17.5 | 17.03 | 17.19 | 17.19 | -0.04 (-0.23%) | 86,836,443 |
| 30 May 2024 | CNY | 16.1 | 17.37 | 16 | 17.23 | 17.23 | +0.92 (+5.64%) | 131,085,349 |
| 29 May 2024 | CNY | 16.25 | 16.65 | 16.02 | 16.31 | 16.31 | +0.19 (+1.18%) | 50,522,612 |
| 28 May 2024 | CNY | 16.48 | 16.53 | 16.1 | 16.12 | 16.12 | -0.43 (-2.60%) | 33,768,942 |
| 27 May 2024 | CNY | 16.44 | 16.57 | 16.26 | 16.55 | 16.55 | +0.27 (+1.66%) | 36,415,804 |
| 24 May 2024 | CNY | 16.68 | 16.84 | 16.24 | 16.28 | 16.28 | -0.41 (-2.46%) | 42,820,281 |
| 23 May 2024 | CNY | 17 | 17.1 | 16.67 | 16.69 | 16.69 | -0.4 (-2.34%) | 42,921,658 |
