| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 19.8 | 20.92 | 19.77 | 20.55 | 20.55 | +0.47 (+2.34%) | 6,073,300 |
| 27 Jun 2024 | CNY | 20.5 | 20.99 | 20.06 | 20.08 | 20.08 | -0.35 (-1.71%) | 2,988,500 |
| 26 Jun 2024 | CNY | 19.49 | 20.52 | 19.17 | 20.43 | 20.43 | +1.02 (+5.26%) | 3,014,100 |
| 25 Jun 2024 | CNY | 19.36 | 19.77 | 19.21 | 19.41 | 19.41 | +0.07 (+0.36%) | 2,545,100 |
| 24 Jun 2024 | CNY | 20.1 | 20.44 | 19.32 | 19.34 | 19.34 | -1.21 (-5.89%) | 2,762,000 |
| 21 Jun 2024 | CNY | 20.66 | 20.7 | 20.08 | 20.55 | 20.55 | -0.11 (-0.53%) | 2,024,700 |
| 20 Jun 2024 | CNY | 21.51 | 21.7 | 20.66 | 20.66 | 20.66 | -0.98 (-4.53%) | 2,350,200 |
| 19 Jun 2024 | CNY | 22.02 | 22.2 | 21.58 | 21.64 | 21.64 | -0.44 (-1.99%) | 2,070,886 |
| 18 Jun 2024 | CNY | 21.68 | 22.1 | 21.6 | 22.08 | 22.08 | +0.4 (+1.85%) | 1,930,450 |
| 17 Jun 2024 | CNY | 21.79 | 21.87 | 21.35 | 21.68 | 21.68 | -0.13 (-0.60%) | 1,926,900 |
| 14 Jun 2024 | CNY | 21.72 | 21.85 | 21.38 | 21.81 | 21.81 | -0.09 (-0.41%) | 2,550,450 |
| 13 Jun 2024 | CNY | 21.8 | 22.24 | 21.8 | 21.9 | 21.9 | -0.1 (-0.45%) | 3,007,900 |
| 12 Jun 2024 | CNY | 21.5 | 22.07 | 21.5 | 22 | 22 | +0.51 (+2.37%) | 3,348,250 |
| 11 Jun 2024 | CNY | 20.63 | 21.53 | 20.37 | 21.49 | 21.49 | +0.49 (+2.33%) | 2,681,235 |
| 7 Jun 2024 | CNY | 20.94 | 21.15 | 20.54 | 21 | 21 | +0.48 (+2.34%) | 3,258,000 |
| 6 Jun 2024 | CNY | 21.65 | 22.24 | 20.33 | 20.52 | 20.52 | -1.1 (-5.09%) | 5,212,450 |
| 5 Jun 2024 | CNY | 22.6 | 22.6 | 21.61 | 21.62 | 21.62 | -0.79 (-3.53%) | 3,261,200 |
| 4 Jun 2024 | CNY | 22.76 | 22.91 | 22.04 | 22.41 | 22.41 | -0.49 (-2.14%) | 3,737,825 |
| 3 Jun 2024 | CNY | 23.58 | 23.85 | 22.67 | 22.9 | 22.9 | -0.62 (-2.64%) | 3,637,725 |
| 31 May 2024 | CNY | 23.3 | 24.03 | 23.21 | 23.52 | 23.52 | +0.33 (+1.42%) | 4,677,900 |
| 30 May 2024 | CNY | 23.2 | 23.48 | 22.5 | 23.19 | 23.19 | -0.3 (-1.28%) | 3,595,000 |
| 29 May 2024 | CNY | 23.33 | 24.16 | 23.24 | 23.49 | 23.49 | +0.16 (+0.69%) | 4,358,100 |
| 28 May 2024 | CNY | 24.12 | 24.83 | 23.31 | 23.33 | 23.33 | -0.78 (-3.24%) | 4,939,300 |
| 27 May 2024 | CNY | 24.32 | 24.45 | 23.16 | 24.11 | 24.11 | -0.25 (-1.03%) | 5,088,025 |
| 24 May 2024 | CNY | 25.15 | 25.2 | 24.3 | 24.36 | 24.36 | -0.84 (-3.33%) | 5,256,700 |
| 23 May 2024 | CNY | 25.5 | 25.83 | 25.01 | 25.2 | 25.2 | -0.64 (-2.48%) | 6,427,250 |
| 22 May 2024 | CNY | 26.31 | 26.31 | 25.6 | 25.84 | 25.84 | -0.47 (-1.79%) | 8,645,225 |
| 21 May 2024 | CNY | 26.01 | 27.05 | 25.65 | 26.31 | 26.31 | -0.94 (-3.45%) | 11,793,150 |
| 20 May 2024 | CNY | 26.87 | 27.68 | 26.22 | 27.25 | 27.25 | +1.17 (+4.49%) | 21,863,175 |
| 17 May 2024 | CNY | 23.89 | 26.08 | 23.7 | 26.08 | 26.08 | +2.37 (+10.00%) | 7,936,030 |
