| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 21.5 | 21.79 | 21.01 | 21.42 | 21.42 | -0.18 (-0.83%) | 82,142,377 |
| 28 Jun 2024 | CNY | 19.57 | 23.1 | 19.48 | 21.6 | 21.6 | +1.93 (+9.81%) | 62,724,745 |
| 27 Jun 2024 | CNY | 19.94 | 20.47 | 19.66 | 19.67 | 19.67 | -0.4 (-1.99%) | 22,534,100 |
| 26 Jun 2024 | CNY | 19.13 | 20.14 | 18.8 | 20.07 | 20.07 | +0.92 (+4.80%) | 21,345,292 |
| 25 Jun 2024 | CNY | 19.5 | 19.77 | 18.83 | 19.15 | 19.15 | -0.35 (-1.79%) | 21,572,606 |
| 24 Jun 2024 | CNY | 20.6 | 20.84 | 19.45 | 19.5 | 19.5 | -1.23 (-5.93%) | 23,522,132 |
| 21 Jun 2024 | CNY | 20.72 | 20.9 | 20.3 | 20.73 | 20.73 | -0.19 (-0.91%) | 16,580,152 |
| 20 Jun 2024 | CNY | 21.6 | 21.84 | 20.92 | 20.92 | 20.92 | -0.75 (-3.46%) | 22,414,108 |
| 19 Jun 2024 | CNY | 22.08 | 22.25 | 21.58 | 21.67 | 21.67 | -0.33 (-1.50%) | 26,151,160 |
| 18 Jun 2024 | CNY | 21.88 | 22.48 | 21.8 | 22 | 22 | +0.26 (+1.20%) | 36,959,084 |
| 17 Jun 2024 | CNY | 21.35 | 22.19 | 21.18 | 21.74 | 21.74 | +0.29 (+1.35%) | 39,590,252 |
| 14 Jun 2024 | CNY | 20.71 | 21.49 | 20.5 | 21.45 | 21.45 | +0.55 (+2.63%) | 33,679,878 |
| 13 Jun 2024 | CNY | 20.7 | 21.49 | 20.68 | 20.9 | 20.9 | +0.04 (+0.19%) | 32,366,983 |
| 12 Jun 2024 | CNY | 20.45 | 21.07 | 20.4 | 20.86 | 20.86 | +0.71 (+3.52%) | 27,747,426 |
| 11 Jun 2024 | CNY | 19.73 | 20.25 | 19.4 | 20.15 | 20.15 | +0.32 (+1.61%) | 17,461,910 |
| 7 Jun 2024 | CNY | 20.11 | 20.32 | 19.59 | 19.83 | 19.83 | -0.05 (-0.25%) | 18,117,200 |
| 6 Jun 2024 | CNY | 20.4 | 20.72 | 19.8 | 19.88 | 19.88 | -0.52 (-2.55%) | 26,125,665 |
| 5 Jun 2024 | CNY | 20.76 | 21.06 | 20.4 | 20.4 | 20.4 | -0.4 (-1.92%) | 17,183,903 |
| 4 Jun 2024 | CNY | 21 | 21.2 | 20.52 | 20.8 | 20.8 | -0.38 (-1.79%) | 21,085,160 |
| 3 Jun 2024 | CNY | 21 | 21.5 | 20.85 | 21.18 | 21.18 | +0.19 (+0.91%) | 30,190,762 |
| 31 May 2024 | CNY | 20.57 | 21.57 | 20.57 | 20.99 | 20.99 | +0.42 (+2.04%) | 32,858,635 |
| 30 May 2024 | CNY | 20.35 | 20.9 | 20.2 | 20.57 | 20.57 | -0.02 (-0.10%) | 18,394,464 |
| 29 May 2024 | CNY | 20.36 | 20.89 | 20.22 | 20.59 | 20.59 | +0.24 (+1.18%) | 23,122,053 |
| 28 May 2024 | CNY | 20.87 | 21.03 | 20.32 | 20.35 | 20.35 | -0.56 (-2.68%) | 18,550,978 |
| 27 May 2024 | CNY | 20.65 | 20.91 | 20.24 | 20.91 | 20.91 | +0.34 (+1.65%) | 20,078,007 |
| 24 May 2024 | CNY | 21.43 | 21.44 | 20.55 | 20.57 | 20.57 | -1.12 (-5.16%) | 31,502,662 |
| 23 May 2024 | CNY | 21.84 | 22.34 | 21.42 | 21.69 | 21.69 | -0.13 (-0.60%) | 34,719,392 |
| 22 May 2024 | CNY | 22.01 | 22.29 | 21.5 | 21.82 | 21.82 | -0.38 (-1.71%) | 32,408,201 |
| 21 May 2024 | CNY | 21.74 | 22.5 | 21.44 | 22.2 | 22.2 | +0.59 (+2.73%) | 50,135,118 |
| 20 May 2024 | CNY | 21.54 | 21.76 | 21.21 | 21.61 | 21.61 | +0.21 (+0.98%) | 22,377,538 |
