| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 19.58 | 20.5 | 19.58 | 19.78 | 19.78 | -0.28 (-1.40%) | 18,644,783 |
| 26 Jun 2024 | CNY | 19.48 | 20.99 | 19.39 | 20.06 | 20.06 | +1.06 (+5.58%) | 6,195,050 |
| 25 Jun 2024 | CNY | 18.62 | 19.03 | 18.21 | 19 | 19 | +0.37 (+1.99%) | 5,177,341 |
| 24 Jun 2024 | CNY | 19.78 | 20.09 | 18.5 | 18.63 | 18.63 | -1.42 (-7.08%) | 6,429,358 |
| 21 Jun 2024 | CNY | 21.4 | 21.4 | 19.91 | 20.05 | 20.05 | -1.73 (-7.94%) | 7,249,262 |
| 20 Jun 2024 | CNY | 21 | 22.25 | 20.68 | 21.78 | 21.78 | +0.3 (+1.40%) | 8,774,119 |
| 19 Jun 2024 | CNY | 22.4 | 22.4 | 21.37 | 21.48 | 21.48 | -1.25 (-5.50%) | 10,008,596 |
| 18 Jun 2024 | CNY | 22.23 | 23.11 | 21.54 | 22.73 | 22.73 | +0.55 (+2.48%) | 13,129,661 |
| 17 Jun 2024 | CNY | 21.15 | 22.33 | 21.05 | 22.18 | 22.18 | +0.57 (+2.64%) | 11,163,843 |
| 14 Jun 2024 | CNY | 21.1 | 21.9 | 21.1 | 21.61 | 21.61 | -0.86 (-3.83%) | 10,909,389 |
| 13 Jun 2024 | CNY | 22.56 | 23.17 | 21.5 | 22.47 | 22.47 | +0.66 (+3.03%) | 19,653,198 |
| 12 Jun 2024 | CNY | 21.3 | 22.49 | 21.07 | 21.81 | 21.81 | -0.22 (-1.00%) | 16,475,320 |
| 11 Jun 2024 | CNY | 21 | 22.39 | 20.03 | 22.03 | 22.03 | +0.13 (+0.59%) | 19,706,021 |
| 7 Jun 2024 | CNY | 26.69 | 27.21 | 21.4 | 21.9 | 21.9 | -3.78 (-14.72%) | 27,032,013 |
| 6 Jun 2024 | CNY | 22.99 | 25.68 | 22.44 | 25.68 | 25.68 | +4.28 (+20%) | 21,492,725 |
| 5 Jun 2024 | CNY | 17.55 | 21.4 | 17.55 | 21.4 | 21.4 | +3.57 (+20.02%) | 10,477,808 |
| 4 Jun 2024 | CNY | 18.7 | 18.7 | 17.52 | 17.83 | 17.83 | -0.92 (-4.91%) | 1,677,100 |
| 3 Jun 2024 | CNY | 19.31 | 19.45 | 18.63 | 18.75 | 18.75 | -0.53 (-2.75%) | 1,584,635 |
| 31 May 2024 | CNY | 19.04 | 19.45 | 18.98 | 19.28 | 19.28 | +0.23 (+1.21%) | 1,463,586 |
| 30 May 2024 | CNY | 18.61 | 19.19 | 18.38 | 19.05 | 19.05 | +0.29 (+1.55%) | 1,535,718 |
| 29 May 2024 | CNY | 18.69 | 19.17 | 18.53 | 18.76 | 18.76 | -0.33 (-1.73%) | 1,964,529 |
| 28 May 2024 | CNY | 18.46 | 20.12 | 18 | 19.09 | 19.09 | +0.71 (+3.86%) | 3,352,574 |
| 27 May 2024 | CNY | 18.09 | 18.39 | 17.66 | 18.38 | 18.38 | +0.28 (+1.55%) | 797,476 |
| 24 May 2024 | CNY | 18.4 | 18.69 | 18.02 | 18.1 | 18.1 | -0.41 (-2.22%) | 669,120 |
| 23 May 2024 | CNY | 18.95 | 18.95 | 18.45 | 18.51 | 18.51 | -0.27 (-1.44%) | 677,814 |
| 22 May 2024 | CNY | 18.62 | 18.78 | 18.41 | 18.78 | 18.78 | +0.26 (+1.40%) | 611,014 |
| 21 May 2024 | CNY | 19.21 | 19.21 | 18.45 | 18.52 | 18.52 | -0.38 (-2.01%) | 742,439 |
| 20 May 2024 | CNY | 18.86 | 19.18 | 18.75 | 18.9 | 18.9 | +0.04 (+0.21%) | 759,106 |
| 17 May 2024 | CNY | 18.55 | 18.87 | 18.3 | 18.86 | 18.86 | +0.37 (+2.00%) | 852,462 |
| 16 May 2024 | CNY | 18.49 | 18.75 | 18.4 | 18.49 | 18.49 | +0.19 (+1.04%) | 833,802 |
