| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 22.03 | 22.38 | 20.71 | 20.88 | 20.88 | -1.26 (-5.69%) | 3,102,243 |
| 21 Jun 2024 | CNY | 22.24 | 22.34 | 21.31 | 22.14 | 22.14 | -0.26 (-1.16%) | 2,739,350 |
| 20 Jun 2024 | CNY | 22.84 | 23.29 | 22.35 | 22.4 | 22.4 | -1.04 (-4.44%) | 4,076,100 |
| 19 Jun 2024 | CNY | 23.89 | 23.89 | 23.34 | 23.44 | 23.44 | -0.6 (-2.50%) | 3,809,943 |
| 18 Jun 2024 | CNY | 23.4 | 24.1 | 23.3 | 24.04 | 24.04 | +0.68 (+2.91%) | 4,645,243 |
| 17 Jun 2024 | CNY | 22.86 | 23.77 | 22.72 | 23.36 | 23.36 | +0.01 (+0.04%) | 3,531,850 |
| 14 Jun 2024 | CNY | 23.19 | 23.99 | 22.85 | 23.35 | 23.35 | -0.45 (-1.89%) | 4,549,150 |
| 13 Jun 2024 | CNY | 22.62 | 24.5 | 22.62 | 23.8 | 23.8 | +0.92 (+4.02%) | 8,404,457 |
| 12 Jun 2024 | CNY | 22.03 | 23.05 | 22.03 | 22.88 | 22.88 | +0.94 (+4.28%) | 3,696,836 |
| 11 Jun 2024 | CNY | 21.65 | 21.96 | 20.65 | 21.94 | 21.94 | +0.42 (+1.95%) | 2,247,350 |
| 7 Jun 2024 | CNY | 21.47 | 22.01 | 21.27 | 21.52 | 21.52 | +0.22 (+1.03%) | 2,141,100 |
| 6 Jun 2024 | CNY | 22.24 | 22.75 | 21.16 | 21.3 | 21.3 | -0.83 (-3.75%) | 3,638,285 |
| 5 Jun 2024 | CNY | 22.63 | 22.84 | 22.13 | 22.13 | 22.13 | -0.54 (-2.38%) | 2,440,100 |
| 4 Jun 2024 | CNY | 23.18 | 23.19 | 22.16 | 22.67 | 22.67 | -0.69 (-2.95%) | 4,087,600 |
| 3 Jun 2024 | CNY | 23.98 | 24.4 | 23.11 | 23.36 | 23.36 | -0.59 (-2.46%) | 5,155,995 |
| 31 May 2024 | CNY | 23.3 | 24.6 | 23.3 | 23.95 | 23.95 | +0.99 (+4.31%) | 7,408,473 |
| 30 May 2024 | CNY | 22.78 | 23.47 | 22.1 | 22.96 | 22.96 | +0.01 (+0.04%) | 4,075,800 |
| 29 May 2024 | CNY | 22.43 | 23.46 | 22.3 | 22.95 | 22.95 | +0.3 (+1.32%) | 4,556,271 |
| 28 May 2024 | CNY | 22.9 | 23.18 | 22.51 | 22.65 | 22.65 | -0.76 (-3.25%) | 4,640,416 |
| 27 May 2024 | CNY | 24.25 | 24.6 | 22.75 | 23.41 | 23.41 | -1.22 (-4.95%) | 7,562,489 |
| 24 May 2024 | CNY | 23.21 | 24.94 | 22.9 | 24.63 | 24.63 | +0.93 (+3.92%) | 10,271,812 |
| 23 May 2024 | CNY | 23.13 | 24.24 | 22.76 | 23.7 | 23.7 | +0.58 (+2.51%) | 8,289,178 |
| 22 May 2024 | CNY | 22.08 | 23.13 | 21.78 | 23.12 | 23.12 | +1.15 (+5.23%) | 4,506,741 |
| 21 May 2024 | CNY | 21.88 | 22.72 | 21.66 | 21.97 | 21.97 | +0.16 (+0.73%) | 3,749,825 |
| 20 May 2024 | CNY | 21.88 | 22.03 | 21.55 | 21.81 | 21.81 | -0.05 (-0.23%) | 1,239,745 |
| 17 May 2024 | CNY | 21.07 | 21.88 | 20.89 | 21.86 | 21.86 | +0.77 (+3.65%) | 1,928,766 |
| 16 May 2024 | CNY | 20.03 | 21.49 | 20.03 | 21.09 | 21.09 | +0.43 (+2.08%) | 1,966,366 |
| 15 May 2024 | CNY | 20.78 | 21.09 | 20.53 | 20.66 | 20.66 | -0.2 (-0.96%) | 1,134,450 |
| 14 May 2024 | CNY | 21.1 | 21.59 | 20.82 | 20.86 | 20.86 | +0.18 (+0.87%) | 1,475,000 |
| 13 May 2024 | CNY | 21.56 | 21.56 | 20.58 | 20.68 | 20.68 | -1.02 (-4.70%) | 1,910,350 |
