| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.73 | 21.58 | 20.65 | 21.45 | 21.45 | +0.41 (+1.95%) | 39,499,796 |
| 25 Jun 2024 | CNY | 19.79 | 21.32 | 19.75 | 21.04 | 21.04 | +1.25 (+6.32%) | 9,480,400 |
| 24 Jun 2024 | CNY | 20.34 | 20.55 | 19.7 | 19.79 | 19.79 | -0.76 (-3.70%) | 4,564,628 |
| 21 Jun 2024 | CNY | 19.88 | 20.57 | 19.66 | 20.55 | 20.55 | +0.33 (+1.63%) | 4,836,112 |
| 20 Jun 2024 | CNY | 20.3 | 21.5 | 20.1 | 20.22 | 20.22 | +0.25 (+1.25%) | 7,637,815 |
| 19 Jun 2024 | CNY | 19.9 | 20.54 | 19.85 | 19.97 | 19.97 | -0.1 (-0.50%) | 5,606,340 |
| 18 Jun 2024 | CNY | 19.41 | 20.24 | 19.4 | 20.07 | 20.07 | +0.71 (+3.67%) | 5,358,078 |
| 17 Jun 2024 | CNY | 19.79 | 19.84 | 19.3 | 19.36 | 19.36 | -0.51 (-2.57%) | 3,147,787 |
| 14 Jun 2024 | CNY | 20.18 | 20.31 | 19.64 | 19.87 | 19.87 | -0.25 (-1.24%) | 4,504,239 |
| 13 Jun 2024 | CNY | 19.36 | 20.3 | 19.1 | 20.12 | 20.12 | +0.79 (+4.09%) | 5,687,568 |
| 12 Jun 2024 | CNY | 18.68 | 19.39 | 18.66 | 19.33 | 19.33 | +0.47 (+2.49%) | 2,474,244 |
| 11 Jun 2024 | CNY | 18.89 | 18.9 | 18.31 | 18.86 | 18.86 | -0.04 (-0.21%) | 2,370,455 |
| 7 Jun 2024 | CNY | 18.8 | 19.47 | 18.61 | 18.9 | 18.9 | +0.31 (+1.67%) | 2,372,264 |
| 6 Jun 2024 | CNY | 19.25 | 19.48 | 18.48 | 18.59 | 18.59 | -0.71 (-3.68%) | 4,413,064 |
| 5 Jun 2024 | CNY | 19.22 | 20.17 | 19.1 | 19.3 | 19.3 | -0.05 (-0.26%) | 3,824,088 |
| 4 Jun 2024 | CNY | 19.46 | 19.69 | 18.89 | 19.35 | 19.35 | -0.11 (-0.57%) | 2,613,124 |
| 3 Jun 2024 | CNY | 19.75 | 19.9 | 19.21 | 19.46 | 19.46 | -0.34 (-1.72%) | 2,665,748 |
| 31 May 2024 | CNY | 19.09 | 19.96 | 19.09 | 19.8 | 19.8 | +0.71 (+3.72%) | 3,856,995 |
| 30 May 2024 | CNY | 19.5 | 19.62 | 19.01 | 19.09 | 19.09 | -0.53 (-2.70%) | 2,887,664 |
| 29 May 2024 | CNY | 18.99 | 19.78 | 18.77 | 19.62 | 19.62 | +0.66 (+3.48%) | 4,278,523 |
| 28 May 2024 | CNY | 19.06 | 19.3 | 18.5 | 18.96 | 18.96 | -0.05 (-0.26%) | 3,634,680 |
| 27 May 2024 | CNY | 18.92 | 19.1 | 18.36 | 19.01 | 19.01 | +0.31 (+1.66%) | 3,849,549 |
| 24 May 2024 | CNY | 20.1 | 20.15 | 18.7 | 18.7 | 18.7 | -1.5 (-7.43%) | 7,528,040 |
| 23 May 2024 | CNY | 20.72 | 21.68 | 20 | 20.2 | 20.2 | -0.76 (-3.63%) | 8,811,475 |
| 22 May 2024 | CNY | 20.47 | 21.08 | 20.18 | 20.96 | 20.96 | +0.22 (+1.06%) | 6,054,259 |
| 21 May 2024 | CNY | 21.26 | 21.37 | 20.38 | 20.74 | 20.74 | -0.78 (-3.62%) | 7,068,908 |
| 20 May 2024 | CNY | 21.82 | 21.89 | 21.05 | 21.52 | 21.52 | -0.4 (-1.82%) | 10,233,112 |
| 17 May 2024 | CNY | 20.17 | 22.57 | 19.81 | 21.92 | 21.92 | +1.5 (+7.35%) | 15,813,653 |
| 16 May 2024 | CNY | 20.63 | 20.63 | 19.35 | 20.42 | 20.42 | -0.38 (-1.83%) | 10,591,795 |
| 15 May 2024 | CNY | 20.22 | 20.88 | 19.88 | 20.8 | 20.8 | +0.49 (+2.41%) | 9,273,084 |
