| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 19.69 | 20.1 | 19.36 | 20.01 | 20.01 | +0.12 (+0.60%) | 11,369,900 |
| 28 Jun 2024 | CNY | 19.43 | 20.24 | 19.08 | 19.89 | 19.89 | +0.26 (+1.32%) | 5,415,600 |
| 27 Jun 2024 | CNY | 19.5 | 20.27 | 19.22 | 19.63 | 19.63 | +0.2 (+1.03%) | 6,956,500 |
| 26 Jun 2024 | CNY | 17.93 | 19.48 | 17.75 | 19.43 | 19.43 | +1.48 (+8.25%) | 3,652,500 |
| 25 Jun 2024 | CNY | 18.38 | 18.5 | 17.71 | 17.95 | 17.95 | -0.16 (-0.88%) | 1,645,402 |
| 24 Jun 2024 | CNY | 18.4 | 18.48 | 17.8 | 18.11 | 18.11 | -0.52 (-2.79%) | 2,607,100 |
| 21 Jun 2024 | CNY | 18.57 | 18.84 | 18.22 | 18.63 | 18.63 | +0.09 (+0.49%) | 2,009,702 |
| 20 Jun 2024 | CNY | 19 | 19.16 | 18.4 | 18.54 | 18.54 | -0.56 (-2.93%) | 2,487,740 |
| 19 Jun 2024 | CNY | 19.04 | 19.34 | 18.82 | 19.1 | 19.1 | -0.07 (-0.37%) | 3,363,440 |
| 18 Jun 2024 | CNY | 18.64 | 19.25 | 18.28 | 19.17 | 19.17 | +0.63 (+3.40%) | 5,521,500 |
| 17 Jun 2024 | CNY | 17.98 | 18.85 | 17.98 | 18.54 | 18.54 | +0.32 (+1.76%) | 5,406,000 |
| 14 Jun 2024 | CNY | 17.99 | 18.32 | 17.8 | 18.22 | 18.22 | +0.08 (+0.44%) | 3,952,400 |
| 13 Jun 2024 | CNY | 17.69 | 18.56 | 17.69 | 18.14 | 18.14 | -0.66 (-3.51%) | 7,061,500 |
| 12 Jun 2024 | CNY | 20.29 | 20.52 | 17.96 | 18.8 | 18.8 | +0.42 (+2.29%) | 12,116,414 |
| 11 Jun 2024 | CNY | 16.05 | 19.25 | 16.05 | 18.38 | 18.38 | +2.34 (+14.59%) | 9,546,600 |
| 7 Jun 2024 | CNY | 15.77 | 16.2 | 15.5 | 16.04 | 16.04 | +0.64 (+4.16%) | 2,561,400 |
| 6 Jun 2024 | CNY | 16.48 | 16.85 | 14.98 | 15.4 | 15.4 | -0.98 (-5.98%) | 3,403,800 |
| 5 Jun 2024 | CNY | 16.62 | 16.62 | 16.2 | 16.38 | 16.38 | -0.22 (-1.33%) | 1,902,300 |
| 4 Jun 2024 | CNY | 17.1 | 17.13 | 16.29 | 16.6 | 16.6 | -0.5 (-2.92%) | 2,105,100 |
| 3 Jun 2024 | CNY | 17.62 | 17.75 | 16.91 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,961,300 |
| 31 May 2024 | CNY | 16.95 | 17.71 | 16.95 | 17.6 | 17.6 | +0.57 (+3.35%) | 2,021,700 |
| 30 May 2024 | CNY | 17.29 | 17.4 | 16.91 | 17.03 | 17.03 | -0.24 (-1.39%) | 1,296,700 |
| 29 May 2024 | CNY | 17.32 | 17.58 | 17.06 | 17.27 | 17.27 | +0.12 (+0.70%) | 1,465,500 |
| 28 May 2024 | CNY | 17.8 | 17.9 | 17.15 | 17.15 | 17.15 | -0.25 (-1.44%) | 1,734,000 |
| 27 May 2024 | CNY | 17.3 | 17.55 | 16.9 | 17.4 | 17.4 | +0.04 (+0.23%) | 1,581,808 |
| 24 May 2024 | CNY | 17.7 | 17.85 | 17.31 | 17.36 | 17.36 | -0.24 (-1.36%) | 1,628,700 |
| 23 May 2024 | CNY | 18.26 | 18.34 | 17.5 | 17.6 | 17.6 | -0.74 (-4.03%) | 2,759,600 |
| 22 May 2024 | CNY | 17.92 | 18.37 | 17.83 | 18.34 | 18.34 | +0.39 (+2.17%) | 1,705,700 |
| 21 May 2024 | CNY | 18.19 | 18.27 | 17.8 | 17.95 | 17.95 | -0.24 (-1.32%) | 1,614,800 |
| 20 May 2024 | CNY | 18.79 | 18.79 | 17.96 | 18.19 | 18.19 | -0.09 (-0.49%) | 1,847,800 |
