| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 17.27 | 17.32 | 16.41 | 16.47 | 16.47 | -0.71 (-4.13%) | 610,266 |
| 3 Jul 2024 | CNY | 17.24 | 17.45 | 16.9 | 17.18 | 17.18 | -0.19 (-1.09%) | 413,000 |
| 2 Jul 2024 | CNY | 17.2 | 17.48 | 17.1 | 17.37 | 17.37 | +0.18 (+1.05%) | 510,400 |
| 1 Jul 2024 | CNY | 17.15 | 17.39 | 16.86 | 17.19 | 17.19 | +0.01 (+0.06%) | 480,600 |
| 28 Jun 2024 | CNY | 17.27 | 17.73 | 17.08 | 17.18 | 17.18 | -0.01 (-0.06%) | 709,400 |
| 27 Jun 2024 | CNY | 17.62 | 17.75 | 17.06 | 17.19 | 17.19 | -0.42 (-2.39%) | 529,266 |
| 26 Jun 2024 | CNY | 16.88 | 17.71 | 16.59 | 17.61 | 17.61 | +0.8 (+4.76%) | 822,000 |
| 25 Jun 2024 | CNY | 16.59 | 16.97 | 16.44 | 16.81 | 16.81 | +0.33 (+2.00%) | 690,600 |
| 24 Jun 2024 | CNY | 17.4 | 17.44 | 16.44 | 16.48 | 16.48 | -0.99 (-5.67%) | 692,200 |
| 21 Jun 2024 | CNY | 17.45 | 17.76 | 17.13 | 17.47 | 17.47 | +0.02 (+0.11%) | 616,400 |
| 20 Jun 2024 | CNY | 18.25 | 18.28 | 17.43 | 17.45 | 17.45 | -0.62 (-3.43%) | 707,501 |
| 19 Jun 2024 | CNY | 17.95 | 18.3 | 17.81 | 18.07 | 18.07 | -0.07 (-0.39%) | 585,200 |
| 18 Jun 2024 | CNY | 17.88 | 18.19 | 17.72 | 18.14 | 18.14 | +0.29 (+1.62%) | 692,445 |
| 17 Jun 2024 | CNY | 17.92 | 18.17 | 17.72 | 17.85 | 17.85 | -0.07 (-0.39%) | 677,200 |
| 14 Jun 2024 | CNY | 17.59 | 18.08 | 17.38 | 17.92 | 17.92 | +0.19 (+1.07%) | 748,355 |
| 13 Jun 2024 | CNY | 17.8 | 18.17 | 17.68 | 17.73 | 17.73 | -0.2 (-1.12%) | 842,100 |
| 12 Jun 2024 | CNY | 17.79 | 18.2 | 17.6 | 17.93 | 17.93 | +0.37 (+2.11%) | 1,099,200 |
| 11 Jun 2024 | CNY | 17.34 | 17.69 | 16.86 | 17.56 | 17.56 | +0.21 (+1.21%) | 933,900 |
| 7 Jun 2024 | CNY | 17.09 | 18.17 | 17.09 | 17.35 | 17.35 | +0.26 (+1.52%) | 1,149,166 |
| 6 Jun 2024 | CNY | 17.5 | 18.82 | 16.86 | 17.09 | 17.09 | -0.41 (-2.34%) | 2,056,200 |
| 5 Jun 2024 | CNY | 18.01 | 18.22 | 17.5 | 17.5 | 17.5 | -0.72 (-3.95%) | 1,364,385 |
| 4 Jun 2024 | CNY | 18.9 | 19.06 | 17.68 | 18.22 | 18.22 | -0.93 (-4.86%) | 1,793,101 |
| 3 Jun 2024 | CNY | 19.21 | 19.53 | 18.76 | 19.15 | 19.15 | -0.16 (-0.83%) | 1,986,200 |
| 31 May 2024 | CNY | 20.27 | 20.75 | 19.27 | 19.31 | 19.31 | -1.14 (-5.57%) | 2,686,900 |
| 30 May 2024 | CNY | 21.3 | 21.6 | 20.36 | 20.45 | 20.45 | -1.36 (-6.24%) | 2,157,500 |
| 29 May 2024 | CNY | 20.72 | 21.88 | 20.02 | 21.81 | 21.81 | +0.54 (+2.54%) | 3,381,015 |
| 28 May 2024 | CNY | 20.5 | 22.4 | 20.32 | 21.27 | 21.27 | +0.62 (+3.00%) | 2,863,361 |
| 27 May 2024 | CNY | 21.36 | 23.1 | 20.2 | 20.65 | 20.65 | -1.24 (-5.66%) | 3,848,800 |
| 24 May 2024 | CNY | 21.19 | 22.26 | 20.77 | 21.89 | 21.89 | +0.7 (+3.30%) | 4,411,150 |
| 23 May 2024 | CNY | 20.82 | 21.53 | 20.37 | 21.19 | 21.19 | +0.01 (+0.05%) | 3,156,266 |
