| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 24.44 | 24.44 | 22 | 23.3 | 23.3 | +0.8 (+3.56%) | 1,467,533 |
| 17 Jun 2024 | CNY | 22.82 | 22.89 | 21.89 | 22.5 | 22.5 | -0.65 (-2.81%) | 1,082,802 |
| 14 Jun 2024 | CNY | 24.44 | 24.69 | 22.02 | 23.15 | 23.15 | -0.29 (-1.24%) | 1,920,811 |
| 13 Jun 2024 | CNY | 21.68 | 23.44 | 21.54 | 23.44 | 23.44 | +1.84 (+8.52%) | 1,581,820 |
| 12 Jun 2024 | CNY | 20.12 | 21.99 | 20.1 | 21.6 | 21.6 | +1.08 (+5.26%) | 932,920 |
| 11 Jun 2024 | CNY | 20.54 | 20.78 | 19.51 | 20.52 | 20.52 | +0.17 (+0.84%) | 788,380 |
| 7 Jun 2024 | CNY | 19.79 | 20.37 | 19.63 | 20.35 | 20.35 | +1.04 (+5.39%) | 716,120 |
| 6 Jun 2024 | CNY | 20.68 | 20.88 | 19.29 | 19.31 | 19.31 | -1.58 (-7.56%) | 764,600 |
| 5 Jun 2024 | CNY | 21.28 | 21.38 | 20.66 | 20.89 | 20.89 | -0.78 (-3.60%) | 887,380 |
| 4 Jun 2024 | CNY | 22.07 | 22.19 | 21.18 | 21.67 | 21.67 | -0.55 (-2.48%) | 989,380 |
| 3 Jun 2024 | CNY | 23 | 23.45 | 22.09 | 22.22 | 22.22 | -0.48 (-2.11%) | 1,487,484 |
| 31 May 2024 | CNY | 21.64 | 23.15 | 21.63 | 22.7 | 22.7 | +1.05 (+4.85%) | 1,416,860 |
| 30 May 2024 | CNY | 21.38 | 22.1 | 21.33 | 21.65 | 21.65 | -0.04 (-0.18%) | 503,440 |
| 29 May 2024 | CNY | 21.11 | 21.8 | 21.01 | 21.69 | 21.69 | +0.38 (+1.78%) | 525,600 |
| 28 May 2024 | CNY | 21.7 | 21.7 | 20.82 | 21.31 | 21.31 | -0.18 (-0.84%) | 466,100 |
| 27 May 2024 | CNY | 21.26 | 21.58 | 20.59 | 21.49 | 21.49 | +0.44 (+2.09%) | 481,600 |
| 24 May 2024 | CNY | 21.59 | 21.59 | 21.04 | 21.05 | 21.05 | -0.15 (-0.71%) | 363,960 |
| 23 May 2024 | CNY | 21.76 | 21.77 | 21.08 | 21.2 | 21.2 | -0.56 (-2.57%) | 379,257 |
| 22 May 2024 | CNY | 21.7 | 22.2 | 21.5 | 21.76 | 21.76 | +0.07 (+0.32%) | 559,780 |
| 21 May 2024 | CNY | 22.81 | 22.81 | 21.48 | 21.69 | 21.69 | -0.57 (-2.56%) | 699,500 |
| 20 May 2024 | CNY | 22.22 | 22.47 | 21.95 | 22.26 | 22.26 | -0.04 (-0.18%) | 557,500 |
| 17 May 2024 | CNY | 21.95 | 22.33 | 21.73 | 22.3 | 22.3 | +0.57 (+2.62%) | 484,640 |
| 16 May 2024 | CNY | 21.77 | 22.35 | 21.73 | 21.73 | 21.73 | +0.1 (+0.46%) | 569,100 |
| 15 May 2024 | CNY | 21.8 | 22.12 | 21.38 | 21.63 | 21.63 | -0.32 (-1.46%) | 425,100 |
| 14 May 2024 | CNY | 22.05 | 22.38 | 21.58 | 21.95 | 21.95 | +0.03 (+0.14%) | 548,700 |
| 13 May 2024 | CNY | 22.53 | 22.53 | 21.6 | 21.92 | 21.92 | -0.61 (-2.71%) | 386,940 |
| 10 May 2024 | CNY | 22.72 | 22.98 | 22.15 | 22.53 | 22.53 | -0.27 (-1.18%) | 431,900 |
| 9 May 2024 | CNY | 22.52 | 23.25 | 22.52 | 22.8 | 22.8 | +0.1 (+0.44%) | 458,360 |
| 8 May 2024 | CNY | 23.13 | 23.13 | 22.59 | 22.7 | 22.7 | -0.31 (-1.35%) | 405,900 |
| 7 May 2024 | CNY | 23.06 | 23.2 | 22.81 | 23.01 | 23.01 | -0.14 (-0.60%) | 414,800 |
