| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 19.81 | 20.16 | 19.5 | 19.66 | 19.66 | -0.19 (-0.96%) | 10,175,650 |
| 27 Jun 2024 | CNY | 20.4 | 20.4 | 19.81 | 19.85 | 19.85 | -0.59 (-2.89%) | 1,801,250 |
| 26 Jun 2024 | CNY | 19.88 | 20.46 | 19.79 | 20.44 | 20.44 | +0.56 (+2.82%) | 2,299,350 |
| 25 Jun 2024 | CNY | 20.24 | 20.37 | 19.77 | 19.88 | 19.88 | -0.22 (-1.09%) | 2,165,250 |
| 24 Jun 2024 | CNY | 21.14 | 21.14 | 20.02 | 20.1 | 20.1 | -1.18 (-5.55%) | 3,203,250 |
| 21 Jun 2024 | CNY | 21.06 | 21.64 | 20.83 | 21.28 | 21.28 | +0.15 (+0.71%) | 2,014,900 |
| 20 Jun 2024 | CNY | 21.15 | 21.58 | 20.99 | 21.13 | 21.13 | -0.13 (-0.61%) | 2,274,952 |
| 19 Jun 2024 | CNY | 22.25 | 22.25 | 21.21 | 21.26 | 21.26 | -0.89 (-4.02%) | 3,494,550 |
| 18 Jun 2024 | CNY | 22.17 | 22.33 | 21.97 | 22.15 | 22.15 | +0.04 (+0.18%) | 1,402,200 |
| 17 Jun 2024 | CNY | 22.15 | 22.53 | 22 | 22.11 | 22.11 | -0.15 (-0.67%) | 1,411,177 |
| 14 Jun 2024 | CNY | 22.28 | 22.39 | 21.91 | 22.26 | 22.26 | -0.01 (-0.04%) | 1,580,693 |
| 13 Jun 2024 | CNY | 22.7 | 22.7 | 22.16 | 22.27 | 22.27 | -0.42 (-1.85%) | 1,922,099 |
| 12 Jun 2024 | CNY | 22.63 | 23.05 | 22.39 | 22.69 | 22.69 | +0.07 (+0.31%) | 2,893,775 |
| 11 Jun 2024 | CNY | 22.19 | 22.62 | 21.5 | 22.62 | 22.62 | +0.19 (+0.85%) | 3,037,657 |
| 7 Jun 2024 | CNY | 22.65 | 22.88 | 22.15 | 22.43 | 22.43 | +0.17 (+0.76%) | 4,477,200 |
| 6 Jun 2024 | CNY | 22.01 | 22.65 | 22.01 | 22.26 | 22.26 | +0.36 (+1.64%) | 4,424,984 |
| 5 Jun 2024 | CNY | 22.49 | 22.64 | 21.89 | 21.9 | 21.9 | -0.49 (-2.19%) | 2,683,250 |
| 4 Jun 2024 | CNY | 21.82 | 22.67 | 21.79 | 22.39 | 22.39 | +0.54 (+2.47%) | 3,972,500 |
| 3 Jun 2024 | CNY | 22.37 | 22.37 | 21.67 | 21.85 | 21.85 | -0.75 (-3.32%) | 2,833,046 |
| 31 May 2024 | CNY | 21.85 | 22.97 | 21.65 | 22.6 | 22.6 | +0.96 (+4.44%) | 5,045,956 |
| 30 May 2024 | CNY | 21.24 | 21.92 | 21.17 | 21.64 | 21.64 | +0.3 (+1.41%) | 3,222,852 |
| 29 May 2024 | CNY | 21.42 | 21.68 | 21.26 | 21.34 | 21.34 | -0.2 (-0.93%) | 1,522,646 |
| 28 May 2024 | CNY | 21.74 | 21.98 | 21.37 | 21.54 | 21.54 | -0.22 (-1.01%) | 2,435,500 |
| 27 May 2024 | CNY | 21.64 | 21.78 | 21.23 | 21.76 | 21.76 | +0.07 (+0.32%) | 2,235,488 |
| 24 May 2024 | CNY | 21.7 | 22.19 | 21.51 | 21.69 | 21.69 | -0.13 (-0.60%) | 2,731,050 |
| 23 May 2024 | CNY | 22.26 | 22.26 | 21.73 | 21.82 | 21.82 | -0.47 (-2.11%) | 2,680,916 |
| 22 May 2024 | CNY | 22.04 | 22.5 | 21.85 | 22.29 | 22.29 | +0.33 (+1.50%) | 3,043,850 |
| 21 May 2024 | CNY | 22.29 | 22.29 | 21.81 | 21.96 | 21.96 | -0.36 (-1.61%) | 2,578,700 |
| 20 May 2024 | CNY | 22.3 | 22.57 | 22 | 22.32 | 22.32 | -0.09 (-0.40%) | 4,030,096 |
| 17 May 2024 | CNY | 22.43 | 22.64 | 22.1 | 22.41 | 22.41 | +0.16 (+0.72%) | 2,579,587 |
