| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 18.58 | 18.76 | 18.16 | 18.23 | 18.23 | -0.34 (-1.83%) | 2,886,899 |
| 2 Jul 2024 | CNY | 18.51 | 18.85 | 18.44 | 18.57 | 18.57 | +0.03 (+0.16%) | 3,969,900 |
| 1 Jul 2024 | CNY | 18.71 | 18.83 | 18.18 | 18.54 | 18.54 | -0.15 (-0.80%) | 4,168,200 |
| 28 Jun 2024 | CNY | 18.44 | 19.04 | 18.36 | 18.69 | 18.69 | +0.24 (+1.30%) | 5,297,800 |
| 27 Jun 2024 | CNY | 19.05 | 19.13 | 18.43 | 18.45 | 18.45 | -0.63 (-3.30%) | 5,655,700 |
| 26 Jun 2024 | CNY | 18.08 | 19.08 | 17.89 | 19.08 | 19.08 | +1.04 (+5.76%) | 7,332,882 |
| 25 Jun 2024 | CNY | 18.22 | 18.5 | 17.88 | 18.04 | 18.04 | -0.19 (-1.04%) | 7,494,400 |
| 24 Jun 2024 | CNY | 19 | 19.05 | 18.17 | 18.23 | 18.23 | -0.89 (-4.65%) | 7,451,800 |
| 21 Jun 2024 | CNY | 19.06 | 19.25 | 18.75 | 19.12 | 19.12 | +0.06 (+0.31%) | 4,311,805 |
| 20 Jun 2024 | CNY | 19.66 | 19.73 | 19.01 | 19.06 | 19.06 | -0.63 (-3.20%) | 5,676,053 |
| 19 Jun 2024 | CNY | 19.95 | 20.15 | 19.63 | 19.69 | 19.69 | -0.25 (-1.25%) | 5,079,099 |
| 18 Jun 2024 | CNY | 19.74 | 20.25 | 19.64 | 19.94 | 19.94 | +0.2 (+1.01%) | 8,377,100 |
| 17 Jun 2024 | CNY | 19.51 | 19.98 | 19.49 | 19.74 | 19.74 | 0.0 (0.0%) | 5,148,501 |
| 14 Jun 2024 | CNY | 19.61 | 19.88 | 19.48 | 19.74 | 19.74 | -0.04 (-0.20%) | 6,176,100 |
| 13 Jun 2024 | CNY | 19.91 | 20.06 | 19.7 | 19.78 | 19.78 | -0.22 (-1.10%) | 5,938,912 |
| 12 Jun 2024 | CNY | 19.57 | 20.12 | 19.51 | 20 | 20 | +0.43 (+2.20%) | 7,836,463 |
| 11 Jun 2024 | CNY | 19.44 | 19.7 | 19 | 19.57 | 19.57 | -0.1 (-0.51%) | 7,791,563 |
| 7 Jun 2024 | CNY | 19.2 | 19.8 | 19.09 | 19.67 | 19.67 | +0.59 (+3.09%) | 12,798,746 |
| 6 Jun 2024 | CNY | 19.58 | 19.83 | 18.7 | 19.08 | 19.08 | -0.57 (-2.90%) | 16,547,470 |
| 5 Jun 2024 | CNY | 19.86 | 20.33 | 19.63 | 19.65 | 19.65 | -0.34 (-1.70%) | 7,113,743 |
| 4 Jun 2024 | CNY | 20.08 | 20.18 | 19.59 | 19.99 | 19.99 | -0.13 (-0.65%) | 10,727,331 |
| 3 Jun 2024 | CNY | 20.4 | 20.66 | 19.86 | 20.12 | 20.12 | -0.38 (-1.85%) | 10,951,659 |
| 31 May 2024 | CNY | 20.42 | 20.83 | 20.37 | 20.5 | 20.5 | +0.08 (+0.39%) | 6,698,686 |
| 30 May 2024 | CNY | 20.6 | 20.7 | 20.21 | 20.42 | 20.42 | -0.37 (-1.78%) | 7,980,008 |
| 29 May 2024 | CNY | 21 | 21.2 | 20.67 | 20.79 | 20.79 | -0.13 (-0.62%) | 4,911,222 |
| 28 May 2024 | CNY | 20.84 | 21.48 | 20.58 | 20.92 | 20.92 | +0.15 (+0.72%) | 9,956,500 |
| 27 May 2024 | CNY | 21.19 | 21.45 | 20.24 | 20.77 | 20.77 | -0.42 (-1.98%) | 13,320,351 |
| 24 May 2024 | CNY | 21.85 | 21.95 | 21.14 | 21.19 | 21.19 | -0.58 (-2.66%) | 9,224,294 |
| 23 May 2024 | CNY | 22.45 | 22.51 | 21.65 | 21.77 | 21.77 | -0.73 (-3.24%) | 10,687,009 |
| 22 May 2024 | CNY | 22.79 | 23.05 | 22.42 | 22.5 | 22.5 | -0.51 (-2.22%) | 11,448,700 |
