| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 19.97 | 20.74 | 19.75 | 20.74 | 20.74 | +0.76 (+3.80%) | 748,000 |
| 25 Jun 2024 | CNY | 19.81 | 20.44 | 19.62 | 19.98 | 19.98 | +0.23 (+1.16%) | 968,900 |
| 24 Jun 2024 | CNY | 20.69 | 20.69 | 19.64 | 19.75 | 19.75 | -0.95 (-4.59%) | 831,400 |
| 21 Jun 2024 | CNY | 20.96 | 20.96 | 20.41 | 20.7 | 20.7 | -0.03 (-0.14%) | 539,200 |
| 20 Jun 2024 | CNY | 21.4 | 21.57 | 20.66 | 20.73 | 20.73 | -0.75 (-3.49%) | 704,700 |
| 19 Jun 2024 | CNY | 21.18 | 21.53 | 21.05 | 21.48 | 21.48 | +0.3 (+1.42%) | 1,160,600 |
| 18 Jun 2024 | CNY | 20.78 | 21.2 | 20.58 | 21.18 | 21.18 | +0.43 (+2.07%) | 878,400 |
| 17 Jun 2024 | CNY | 21.41 | 21.53 | 20.62 | 20.75 | 20.75 | -0.66 (-3.08%) | 1,245,000 |
| 14 Jun 2024 | CNY | 21.41 | 21.6 | 21.12 | 21.41 | 21.41 | -0.01 (-0.05%) | 594,700 |
| 13 Jun 2024 | CNY | 21.59 | 21.69 | 21.11 | 21.42 | 21.42 | -0.11 (-0.51%) | 625,300 |
| 12 Jun 2024 | CNY | 21.36 | 21.65 | 21.33 | 21.53 | 21.53 | +0.23 (+1.08%) | 722,900 |
| 11 Jun 2024 | CNY | 21.19 | 21.45 | 20.59 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,207,800 |
| 7 Jun 2024 | CNY | 20.74 | 21.39 | 20.65 | 21.2 | 21.2 | +0.74 (+3.62%) | 1,375,600 |
| 6 Jun 2024 | CNY | 22.15 | 22.25 | 20.23 | 20.46 | 20.46 | -1.86 (-8.33%) | 2,151,162 |
| 5 Jun 2024 | CNY | 23.01 | 23.13 | 22.2 | 22.32 | 22.32 | -1.04 (-4.45%) | 1,530,668 |
| 4 Jun 2024 | CNY | 24.19 | 24.46 | 22.7 | 23.36 | 23.36 | -1.34 (-5.43%) | 2,571,500 |
| 3 Jun 2024 | CNY | 24.87 | 26.06 | 24.46 | 24.7 | 24.7 | +0.25 (+1.02%) | 2,988,200 |
| 31 May 2024 | CNY | 24.6 | 24.64 | 24.36 | 24.45 | 24.45 | -0.16 (-0.65%) | 724,200 |
| 30 May 2024 | CNY | 24.2 | 24.65 | 23.9 | 24.61 | 24.61 | +0.34 (+1.40%) | 992,700 |
| 29 May 2024 | CNY | 23.89 | 24.38 | 23.89 | 24.27 | 24.27 | +0.39 (+1.63%) | 868,200 |
| 28 May 2024 | CNY | 24.21 | 24.4 | 23.82 | 23.88 | 23.88 | -0.34 (-1.40%) | 461,100 |
| 27 May 2024 | CNY | 24.48 | 24.48 | 23.76 | 24.22 | 24.22 | +0.18 (+0.75%) | 617,500 |
| 24 May 2024 | CNY | 23.87 | 24.29 | 23.76 | 24.04 | 24.04 | +0.11 (+0.46%) | 815,206 |
| 23 May 2024 | CNY | 24.65 | 24.84 | 23.89 | 23.93 | 23.93 | -0.95 (-3.82%) | 982,000 |
| 22 May 2024 | CNY | 24.8 | 24.92 | 24.46 | 24.88 | 24.88 | +0.31 (+1.26%) | 663,100 |
| 21 May 2024 | CNY | 25.05 | 25.29 | 24.39 | 24.57 | 24.57 | -0.72 (-2.85%) | 985,900 |
| 20 May 2024 | CNY | 24.87 | 25.37 | 24.8 | 25.29 | 25.29 | +0.63 (+2.55%) | 1,456,600 |
| 17 May 2024 | CNY | 24.99 | 24.99 | 24.4 | 24.66 | 24.66 | -0.17 (-0.68%) | 898,500 |
| 16 May 2024 | CNY | 25.14 | 25.37 | 24.73 | 24.83 | 24.83 | -0.08 (-0.32%) | 1,142,194 |
| 15 May 2024 | CNY | 24.8 | 25.48 | 24.74 | 24.91 | 24.91 | +0.06 (+0.24%) | 1,351,418 |
