| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 34.16 | 34.49 | 32.69 | 33.72 | 33.72 | -0.3 (-0.88%) | 99,248,400 |
| 25 Jun 2024 | CNY | 36.43 | 36.43 | 32.87 | 34.02 | 34.02 | -2.5 (-6.85%) | 50,220,492 |
| 24 Jun 2024 | CNY | 37.08 | 38.36 | 35.95 | 36.52 | 36.52 | -1.22 (-3.23%) | 45,826,851 |
| 21 Jun 2024 | CNY | 35.66 | 39.02 | 35.28 | 37.74 | 37.74 | +1.24 (+3.40%) | 51,372,464 |
| 20 Jun 2024 | CNY | 34.81 | 37.62 | 34.41 | 36.5 | 36.5 | +2.29 (+6.69%) | 58,234,851 |
| 19 Jun 2024 | CNY | 33 | 34.21 | 32.23 | 34.21 | 34.21 | +3.11 (+10%) | 37,859,138 |
| 18 Jun 2024 | CNY | 27.85 | 31.1 | 27.27 | 31.1 | 31.1 | +2.83 (+10.01%) | 42,627,220 |
| 17 Jun 2024 | CNY | 27.85 | 28.27 | 27.7 | 28.27 | 28.27 | +2.57 (+10%) | 31,730,520 |
| 14 Jun 2024 | CNY | 24.5 | 26.99 | 23.65 | 25.7 | 25.7 | +0.79 (+3.17%) | 40,060,772 |
| 13 Jun 2024 | CNY | 24.23 | 25.43 | 23.25 | 24.91 | 24.91 | +0.83 (+3.45%) | 38,751,914 |
| 12 Jun 2024 | CNY | 22.89 | 25.5 | 22.38 | 24.08 | 24.08 | +0.51 (+2.16%) | 41,089,346 |
| 11 Jun 2024 | CNY | 22.4 | 24.15 | 22 | 23.57 | 23.57 | +1.02 (+4.52%) | 35,365,929 |
| 7 Jun 2024 | CNY | 24.33 | 25.08 | 22.55 | 22.55 | 22.55 | -2.5 (-9.98%) | 40,223,743 |
| 6 Jun 2024 | CNY | 24.3 | 25.91 | 23.5 | 25.05 | 25.05 | +1.23 (+5.16%) | 46,768,961 |
| 5 Jun 2024 | CNY | 23.82 | 23.82 | 22.65 | 23.82 | 23.82 | +2.17 (+10.02%) | 28,523,775 |
| 4 Jun 2024 | CNY | 20.29 | 21.65 | 20.25 | 21.65 | 21.65 | +1.97 (+10.01%) | 24,207,112 |
| 3 Jun 2024 | CNY | 20.69 | 20.69 | 19.52 | 19.68 | 19.68 | +0.87 (+4.63%) | 21,488,139 |
| 31 May 2024 | CNY | 18.31 | 19.05 | 18.31 | 18.81 | 18.81 | +0.37 (+2.01%) | 7,431,382 |
| 30 May 2024 | CNY | 18.94 | 18.95 | 18.4 | 18.44 | 18.44 | -0.61 (-3.20%) | 5,577,650 |
| 29 May 2024 | CNY | 18.8 | 19.5 | 18.61 | 19.05 | 19.05 | +0.15 (+0.79%) | 8,903,661 |
| 28 May 2024 | CNY | 18.9 | 19.5 | 18.57 | 18.9 | 18.9 | -0.33 (-1.72%) | 7,453,100 |
| 27 May 2024 | CNY | 18.45 | 19.6 | 18.4 | 19.23 | 19.23 | +0.62 (+3.33%) | 11,350,300 |
| 24 May 2024 | CNY | 18.27 | 19.1 | 18.01 | 18.61 | 18.61 | +0.33 (+1.81%) | 6,466,799 |
| 23 May 2024 | CNY | 18.81 | 18.96 | 18.1 | 18.28 | 18.28 | -0.68 (-3.59%) | 4,741,600 |
| 22 May 2024 | CNY | 18.25 | 19.35 | 18.25 | 18.96 | 18.96 | +0.44 (+2.38%) | 7,045,455 |
| 21 May 2024 | CNY | 18.06 | 18.63 | 17.78 | 18.52 | 18.52 | +0.4 (+2.21%) | 6,770,950 |
| 20 May 2024 | CNY | 17.59 | 18.52 | 17.5 | 18.12 | 18.12 | +0.42 (+2.37%) | 5,339,400 |
| 17 May 2024 | CNY | 17.39 | 17.77 | 17.23 | 17.7 | 17.7 | +0.3 (+1.72%) | 2,938,450 |
| 16 May 2024 | CNY | 17.48 | 17.7 | 17.33 | 17.4 | 17.4 | +0.06 (+0.35%) | 2,599,500 |
| 15 May 2024 | CNY | 17.73 | 17.73 | 17.26 | 17.34 | 17.34 | -0.38 (-2.14%) | 2,924,800 |
