| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 20.6 | 24.76 | 20.6 | 23.87 | 23.87 | -0.39 (-1.61%) | 58,678,644 |
| 26 Jun 2024 | CNY | 21.25 | 24.79 | 20.48 | 24.26 | 24.26 | +2.73 (+12.68%) | 67,977,500 |
| 25 Jun 2024 | CNY | 22.45 | 22.96 | 21.5 | 21.53 | 21.53 | -1.19 (-5.24%) | 42,942,199 |
| 24 Jun 2024 | CNY | 21.9 | 23.51 | 21.44 | 22.72 | 22.72 | +0.5 (+2.25%) | 60,053,690 |
| 21 Jun 2024 | CNY | 20.6 | 22.25 | 20 | 22.22 | 22.22 | +1.15 (+5.46%) | 47,847,156 |
| 20 Jun 2024 | CNY | 20.93 | 21.65 | 20.76 | 21.07 | 21.07 | +0.02 (+0.10%) | 38,644,557 |
| 19 Jun 2024 | CNY | 21.26 | 21.45 | 20.65 | 21.05 | 21.05 | -0.21 (-0.99%) | 25,059,839 |
| 18 Jun 2024 | CNY | 21.45 | 21.49 | 20.91 | 21.26 | 21.26 | -0.14 (-0.65%) | 25,380,441 |
| 17 Jun 2024 | CNY | 20.61 | 21.41 | 20.52 | 21.4 | 21.4 | +0.67 (+3.23%) | 31,774,800 |
| 14 Jun 2024 | CNY | 20.41 | 20.75 | 20.31 | 20.73 | 20.73 | +0.08 (+0.39%) | 26,390,113 |
| 13 Jun 2024 | CNY | 21.08 | 21.34 | 20.64 | 20.65 | 20.65 | -0.43 (-2.04%) | 30,327,590 |
| 12 Jun 2024 | CNY | 21.02 | 21.26 | 20.89 | 21.08 | 21.08 | -0.27 (-1.26%) | 25,174,889 |
| 11 Jun 2024 | CNY | 20.4 | 21.42 | 20.1 | 21.35 | 21.35 | +0.84 (+4.10%) | 32,517,067 |
| 7 Jun 2024 | CNY | 21.1 | 21.18 | 20.24 | 20.51 | 20.51 | -0.49 (-2.33%) | 26,846,226 |
| 6 Jun 2024 | CNY | 21.05 | 21.56 | 20.48 | 21 | 21 | +0.18 (+0.86%) | 33,441,283 |
| 5 Jun 2024 | CNY | 20.89 | 21.68 | 20.82 | 20.82 | 20.82 | -0.04 (-0.19%) | 32,878,160 |
| 4 Jun 2024 | CNY | 21.1 | 21.31 | 20.6 | 20.86 | 20.86 | -0.6 (-2.80%) | 34,608,518 |
| 3 Jun 2024 | CNY | 20.66 | 21.88 | 20.48 | 21.46 | 21.46 | +0.71 (+3.42%) | 54,187,640 |
| 31 May 2024 | CNY | 19.85 | 21.23 | 19.71 | 20.75 | 20.75 | +0.78 (+3.91%) | 46,517,677 |
| 30 May 2024 | CNY | 18.91 | 20.05 | 18.71 | 19.97 | 19.97 | +0.86 (+4.50%) | 27,208,800 |
| 29 May 2024 | CNY | 19.08 | 19.42 | 18.95 | 19.11 | 19.11 | -0.14 (-0.73%) | 12,489,650 |
| 28 May 2024 | CNY | 18.8 | 20.06 | 18.67 | 19.25 | 19.25 | +0.4 (+2.12%) | 21,391,101 |
| 27 May 2024 | CNY | 18.14 | 18.9 | 17.68 | 18.85 | 18.85 | +0.63 (+3.46%) | 13,374,810 |
| 24 May 2024 | CNY | 18.8 | 19 | 18.19 | 18.22 | 18.22 | -0.7 (-3.70%) | 10,062,429 |
| 23 May 2024 | CNY | 19.26 | 19.44 | 18.9 | 18.92 | 18.92 | -0.52 (-2.67%) | 9,051,230 |
| 22 May 2024 | CNY | 19.29 | 19.48 | 19.1 | 19.44 | 19.44 | +0.18 (+0.93%) | 8,052,342 |
| 21 May 2024 | CNY | 19.27 | 19.48 | 19.21 | 19.26 | 19.26 | -0.23 (-1.18%) | 6,243,724 |
| 20 May 2024 | CNY | 19.36 | 19.66 | 19.14 | 19.49 | 19.49 | +0.13 (+0.67%) | 9,022,667 |
| 17 May 2024 | CNY | 19.02 | 19.39 | 18.7 | 19.36 | 19.36 | +0.34 (+1.79%) | 9,679,018 |
| 16 May 2024 | CNY | 19.5 | 19.65 | 18.97 | 19.02 | 19.02 | -0.34 (-1.76%) | 13,011,447 |
