| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 18.76 | 18.82 | 17.97 | 18.42 | 18.42 | -0.3 (-1.60%) | 5,466,995 |
| 2 Jul 2024 | CNY | 19.52 | 19.53 | 18.54 | 18.72 | 18.72 | -0.88 (-4.49%) | 5,772,700 |
| 1 Jul 2024 | CNY | 20.15 | 20.35 | 18.95 | 19.6 | 19.6 | -0.48 (-2.39%) | 6,462,286 |
| 28 Jun 2024 | CNY | 19.7 | 20.63 | 19.56 | 20.08 | 20.08 | +0.25 (+1.26%) | 4,111,260 |
| 27 Jun 2024 | CNY | 20.2 | 20.5 | 19.72 | 19.83 | 19.83 | -0.37 (-1.83%) | 4,043,680 |
| 26 Jun 2024 | CNY | 19.65 | 20.27 | 19.34 | 20.2 | 20.2 | +0.58 (+2.96%) | 4,147,765 |
| 25 Jun 2024 | CNY | 20.43 | 20.62 | 19.5 | 19.62 | 19.62 | -1.02 (-4.94%) | 5,725,360 |
| 24 Jun 2024 | CNY | 21.05 | 21.48 | 20.55 | 20.64 | 20.64 | -0.62 (-2.92%) | 4,650,080 |
| 21 Jun 2024 | CNY | 21 | 21.4 | 20.72 | 21.26 | 21.26 | +0.11 (+0.52%) | 3,757,784 |
| 20 Jun 2024 | CNY | 21.61 | 21.82 | 21.05 | 21.15 | 21.15 | -0.58 (-2.67%) | 4,008,380 |
| 19 Jun 2024 | CNY | 21.77 | 22.05 | 21.6 | 21.73 | 21.73 | -0.03 (-0.14%) | 4,206,900 |
| 18 Jun 2024 | CNY | 21.53 | 22.1 | 21.46 | 21.76 | 21.76 | +0.33 (+1.54%) | 8,022,880 |
| 17 Jun 2024 | CNY | 20.6 | 21.98 | 20.53 | 21.43 | 21.43 | +0.7 (+3.38%) | 7,461,953 |
| 14 Jun 2024 | CNY | 20.37 | 20.98 | 20.15 | 20.73 | 20.73 | +0.44 (+2.17%) | 4,879,627 |
| 13 Jun 2024 | CNY | 20.16 | 20.5 | 19.88 | 20.29 | 20.29 | +0.21 (+1.05%) | 3,416,480 |
| 12 Jun 2024 | CNY | 20 | 20.6 | 19.96 | 20.08 | 20.08 | +0.11 (+0.55%) | 3,474,100 |
| 11 Jun 2024 | CNY | 19.57 | 19.97 | 19.21 | 19.97 | 19.97 | +0.39 (+1.99%) | 3,609,780 |
| 7 Jun 2024 | CNY | 19.53 | 19.8 | 19.27 | 19.58 | 19.58 | +0.08 (+0.41%) | 2,566,300 |
| 6 Jun 2024 | CNY | 20.1 | 20.31 | 19.37 | 19.5 | 19.5 | -0.52 (-2.60%) | 5,123,140 |
| 5 Jun 2024 | CNY | 19.9 | 20.43 | 19.89 | 20.02 | 20.02 | -0.09 (-0.45%) | 3,968,488 |
| 4 Jun 2024 | CNY | 20.35 | 20.35 | 19.93 | 20.11 | 20.11 | -0.24 (-1.18%) | 2,701,405 |
| 3 Jun 2024 | CNY | 20.65 | 20.82 | 20.17 | 20.35 | 20.35 | -0.38 (-1.83%) | 2,833,100 |
| 31 May 2024 | CNY | 20.48 | 20.91 | 20.47 | 20.73 | 20.73 | +0.26 (+1.27%) | 3,138,920 |
| 30 May 2024 | CNY | 20.01 | 20.64 | 19.8 | 20.47 | 20.47 | +0.34 (+1.69%) | 3,280,300 |
| 29 May 2024 | CNY | 20.67 | 20.84 | 20.03 | 20.13 | 20.13 | -0.53 (-2.57%) | 4,534,654 |
| 28 May 2024 | CNY | 20.68 | 21.04 | 20.5 | 20.66 | 20.66 | -0.09 (-0.43%) | 3,213,400 |
| 27 May 2024 | CNY | 20.71 | 20.84 | 19.93 | 20.75 | 20.75 | 0.0 (0.0%) | 4,946,023 |
| 24 May 2024 | CNY | 21.41 | 21.55 | 20.7 | 20.75 | 20.75 | -0.8 (-3.71%) | 4,942,512 |
| 23 May 2024 | CNY | 21.76 | 21.93 | 21.33 | 21.55 | 21.55 | -0.18 (-0.83%) | 5,215,167 |
| 22 May 2024 | CNY | 21.31 | 21.82 | 20.98 | 21.73 | 21.73 | +0.65 (+3.08%) | 6,442,857 |
