| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 19.1 | 20.06 | 19.01 | 20.02 | 20.02 | +0.88 (+4.60%) | 23,442,696 |
| 25 Jun 2024 | CNY | 20 | 20.2 | 18.9 | 19.14 | 19.14 | -0.89 (-4.44%) | 11,827,886 |
| 24 Jun 2024 | CNY | 20.8 | 21.2 | 19.99 | 20.03 | 20.03 | -0.99 (-4.71%) | 10,888,068 |
| 21 Jun 2024 | CNY | 21.2 | 21.2 | 20.47 | 21.02 | 21.02 | -0.58 (-2.69%) | 11,510,946 |
| 20 Jun 2024 | CNY | 21.35 | 22.24 | 21.34 | 21.6 | 21.6 | +0.14 (+0.65%) | 16,458,570 |
| 19 Jun 2024 | CNY | 21.68 | 21.93 | 21.14 | 21.46 | 21.46 | -0.27 (-1.24%) | 10,463,837 |
| 18 Jun 2024 | CNY | 21.8 | 21.95 | 21.53 | 21.73 | 21.73 | -0.01 (-0.05%) | 11,006,742 |
| 17 Jun 2024 | CNY | 21.19 | 21.88 | 21.09 | 21.74 | 21.74 | +0.58 (+2.74%) | 10,796,283 |
| 14 Jun 2024 | CNY | 21.28 | 21.31 | 20.83 | 21.16 | 21.16 | -0.25 (-1.17%) | 10,633,048 |
| 13 Jun 2024 | CNY | 21.52 | 21.98 | 21.4 | 21.41 | 21.41 | -0.15 (-0.70%) | 12,629,780 |
| 12 Jun 2024 | CNY | 21.45 | 21.76 | 21.33 | 21.56 | 21.56 | -0.12 (-0.55%) | 9,252,452 |
| 11 Jun 2024 | CNY | 20.6 | 21.68 | 20.41 | 21.68 | 21.68 | +0.99 (+4.78%) | 13,451,275 |
| 7 Jun 2024 | CNY | 20.95 | 21.29 | 20.35 | 20.69 | 20.69 | -0.11 (-0.53%) | 11,257,850 |
| 6 Jun 2024 | CNY | 21.33 | 21.96 | 20.76 | 20.8 | 20.8 | -0.32 (-1.52%) | 13,946,348 |
| 5 Jun 2024 | CNY | 21.52 | 22.08 | 21.12 | 21.12 | 21.12 | -0.38 (-1.77%) | 11,795,400 |
| 4 Jun 2024 | CNY | 21.63 | 21.82 | 21.04 | 21.5 | 21.5 | -0.37 (-1.69%) | 14,062,944 |
| 3 Jun 2024 | CNY | 22.4 | 22.62 | 21.75 | 21.87 | 21.87 | -0.44 (-1.97%) | 13,366,677 |
| 31 May 2024 | CNY | 22.6 | 23.1 | 22.24 | 22.31 | 22.31 | -0.46 (-2.02%) | 16,094,885 |
| 30 May 2024 | CNY | 22.03 | 23.11 | 21.93 | 22.77 | 22.77 | +0.38 (+1.70%) | 17,634,657 |
| 29 May 2024 | CNY | 22.63 | 23.1 | 22.13 | 22.39 | 22.39 | -0.31 (-1.37%) | 16,936,458 |
| 28 May 2024 | CNY | 23.31 | 24.53 | 22.7 | 22.7 | 22.7 | -0.69 (-2.95%) | 30,752,097 |
| 27 May 2024 | CNY | 21.79 | 23.4 | 21.44 | 23.39 | 23.39 | +1.61 (+7.39%) | 22,478,583 |
| 24 May 2024 | CNY | 23.3 | 23.33 | 21.7 | 21.78 | 21.78 | -1.43 (-6.16%) | 21,720,203 |
| 23 May 2024 | CNY | 22.9 | 23.87 | 22.68 | 23.21 | 23.21 | -0.01 (-0.04%) | 24,563,527 |
| 22 May 2024 | CNY | 22.48 | 23.28 | 22.15 | 23.22 | 23.22 | +0.7 (+3.11%) | 20,752,056 |
| 21 May 2024 | CNY | 22.71 | 23.61 | 22.5 | 22.52 | 22.52 | -0.63 (-2.72%) | 25,555,805 |
| 20 May 2024 | CNY | 21.42 | 23.16 | 21.35 | 23.15 | 23.15 | +1.5 (+6.93%) | 27,944,635 |
| 17 May 2024 | CNY | 21.75 | 21.91 | 21.2 | 21.65 | 21.65 | -0.41 (-1.86%) | 21,330,414 |
| 16 May 2024 | CNY | 22.42 | 23.09 | 21.98 | 22.06 | 22.06 | -0.64 (-2.82%) | 24,916,510 |
| 15 May 2024 | CNY | 21.56 | 23.95 | 21.27 | 22.7 | 22.7 | +0.93 (+4.27%) | 37,005,033 |
