| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 19.99 | 21.84 | 19.99 | 20.85 | 20.85 | -1.29 (-5.83%) | 6,398,613 |
| 26 Jun 2024 | CNY | 21 | 22.8 | 20.22 | 22.14 | 22.14 | +0.85 (+3.99%) | 8,462,698 |
| 25 Jun 2024 | CNY | 20.96 | 22.5 | 20.8 | 21.29 | 21.29 | +0.19 (+0.90%) | 7,725,550 |
| 24 Jun 2024 | CNY | 20.1 | 21.88 | 19.7 | 21.1 | 21.1 | +0.55 (+2.68%) | 6,113,950 |
| 21 Jun 2024 | CNY | 19.99 | 20.56 | 19.76 | 20.55 | 20.55 | +0.15 (+0.74%) | 3,781,400 |
| 20 Jun 2024 | CNY | 19.5 | 21.8 | 19.5 | 20.4 | 20.4 | +0.04 (+0.20%) | 6,625,000 |
| 19 Jun 2024 | CNY | 18.71 | 22.42 | 18.71 | 20.36 | 20.36 | +1.67 (+8.94%) | 6,740,350 |
| 18 Jun 2024 | CNY | 19.15 | 19.2 | 18.61 | 18.69 | 18.69 | -0.53 (-2.76%) | 1,542,600 |
| 17 Jun 2024 | CNY | 18.81 | 19.25 | 18.48 | 19.22 | 19.22 | +0.3 (+1.59%) | 1,265,900 |
| 14 Jun 2024 | CNY | 19.29 | 19.8 | 18.81 | 18.92 | 18.92 | -0.36 (-1.87%) | 1,618,350 |
| 13 Jun 2024 | CNY | 18.94 | 19.31 | 18.73 | 19.28 | 19.28 | +0.34 (+1.80%) | 1,085,900 |
| 12 Jun 2024 | CNY | 18.65 | 18.97 | 18.53 | 18.94 | 18.94 | +0.14 (+0.74%) | 683,400 |
| 11 Jun 2024 | CNY | 18.1 | 18.94 | 17.73 | 18.8 | 18.8 | +0.53 (+2.90%) | 1,024,400 |
| 7 Jun 2024 | CNY | 18.5 | 18.7 | 18.14 | 18.27 | 18.27 | -0.01 (-0.05%) | 698,786 |
| 6 Jun 2024 | CNY | 18.95 | 19.1 | 18 | 18.28 | 18.28 | -0.76 (-3.99%) | 2,103,186 |
| 5 Jun 2024 | CNY | 19.1 | 19.21 | 18.85 | 19.04 | 19.04 | -0.21 (-1.09%) | 927,800 |
| 4 Jun 2024 | CNY | 19.08 | 19.37 | 18.65 | 19.25 | 19.25 | +0.01 (+0.05%) | 1,811,650 |
| 3 Jun 2024 | CNY | 18.95 | 19.9 | 18.6 | 19.24 | 19.24 | -0.46 (-2.34%) | 2,669,250 |
| 31 May 2024 | CNY | 19.6 | 19.87 | 19.2 | 19.7 | 19.7 | -0.01 (-0.05%) | 1,726,650 |
| 30 May 2024 | CNY | 20.03 | 20.08 | 19.42 | 19.71 | 19.71 | -0.47 (-2.33%) | 2,811,450 |
| 29 May 2024 | CNY | 20.62 | 21.1 | 19.86 | 20.18 | 20.18 | -0.74 (-3.54%) | 4,412,700 |
| 28 May 2024 | CNY | 20.1 | 21.36 | 19.99 | 20.92 | 20.92 | +1.02 (+5.13%) | 5,248,600 |
| 27 May 2024 | CNY | 20.5 | 20.67 | 19.1 | 19.9 | 19.9 | -0.56 (-2.74%) | 3,184,900 |
| 24 May 2024 | CNY | 21.66 | 21.66 | 20.3 | 20.46 | 20.46 | -0.68 (-3.22%) | 3,512,650 |
| 23 May 2024 | CNY | 19.5 | 21.38 | 19.11 | 21.14 | 21.14 | +1.76 (+9.08%) | 6,138,400 |
| 22 May 2024 | CNY | 19.23 | 19.65 | 19.23 | 19.38 | 19.38 | -0.03 (-0.15%) | 1,239,250 |
| 21 May 2024 | CNY | 19.39 | 19.66 | 19.04 | 19.41 | 19.41 | -0.09 (-0.46%) | 1,763,000 |
| 20 May 2024 | CNY | 19.13 | 19.7 | 18.91 | 19.5 | 19.5 | +0.19 (+0.98%) | 1,816,500 |
| 17 May 2024 | CNY | 19.2 | 19.75 | 19.04 | 19.31 | 19.31 | -0.45 (-2.28%) | 2,830,613 |
| 16 May 2024 | CNY | 20.39 | 20.48 | 18.37 | 19.76 | 19.76 | -0.78 (-3.80%) | 6,375,550 |
