| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 18.81 | 19.3 | 18.56 | 19.16 | 19.16 | +0.36 (+1.91%) | 8,633,250 |
| 25 Jun 2024 | CNY | 18.65 | 18.99 | 18.62 | 18.8 | 18.8 | +0.31 (+1.68%) | 443,437 |
| 24 Jun 2024 | CNY | 19.13 | 19.19 | 18.47 | 18.49 | 18.49 | -0.72 (-3.75%) | 762,050 |
| 21 Jun 2024 | CNY | 19.36 | 19.57 | 19.15 | 19.21 | 19.21 | -0.2 (-1.03%) | 486,150 |
| 20 Jun 2024 | CNY | 20.33 | 20.43 | 19.4 | 19.41 | 19.41 | -0.67 (-3.34%) | 744,887 |
| 19 Jun 2024 | CNY | 20.21 | 20.46 | 20.07 | 20.08 | 20.08 | -0.1 (-0.50%) | 649,300 |
| 18 Jun 2024 | CNY | 19.81 | 20.27 | 19.74 | 20.18 | 20.18 | +0.37 (+1.87%) | 667,600 |
| 17 Jun 2024 | CNY | 19.82 | 20.04 | 19.67 | 19.81 | 19.81 | -0.06 (-0.30%) | 493,700 |
| 14 Jun 2024 | CNY | 19.92 | 20.05 | 19.71 | 19.87 | 19.87 | -0.11 (-0.55%) | 487,600 |
| 13 Jun 2024 | CNY | 20.18 | 20.27 | 19.85 | 19.98 | 19.98 | -0.19 (-0.94%) | 647,124 |
| 12 Jun 2024 | CNY | 19.67 | 20.2 | 19.67 | 20.17 | 20.17 | +0.5 (+2.54%) | 863,400 |
| 11 Jun 2024 | CNY | 19.28 | 19.67 | 19 | 19.67 | 19.67 | +0.39 (+2.02%) | 795,450 |
| 7 Jun 2024 | CNY | 19 | 19.45 | 19 | 19.28 | 19.28 | +0.44 (+2.34%) | 749,550 |
| 6 Jun 2024 | CNY | 20.1 | 20.31 | 18.63 | 18.84 | 18.84 | -1.2 (-5.99%) | 1,758,050 |
| 5 Jun 2024 | CNY | 20.4 | 20.44 | 20.01 | 20.04 | 20.04 | -0.36 (-1.76%) | 680,850 |
| 4 Jun 2024 | CNY | 20.78 | 20.78 | 20.14 | 20.4 | 20.4 | -0.37 (-1.78%) | 1,013,800 |
| 3 Jun 2024 | CNY | 21.29 | 21.29 | 20.61 | 20.77 | 20.77 | -0.55 (-2.58%) | 1,224,234 |
| 31 May 2024 | CNY | 21 | 21.42 | 20.82 | 21.32 | 21.32 | +0.41 (+1.96%) | 1,258,800 |
| 30 May 2024 | CNY | 21.26 | 21.48 | 20.75 | 20.91 | 20.91 | -0.62 (-2.88%) | 1,537,250 |
| 29 May 2024 | CNY | 21.61 | 21.82 | 21.28 | 21.53 | 21.53 | -0.39 (-1.78%) | 1,794,600 |
| 28 May 2024 | CNY | 23.4 | 23.42 | 21.68 | 21.92 | 21.92 | -1.58 (-6.72%) | 3,262,500 |
| 27 May 2024 | CNY | 22.5 | 23.5 | 21.95 | 23.5 | 23.5 | +1.09 (+4.86%) | 3,298,080 |
| 24 May 2024 | CNY | 23.7 | 23.7 | 22.31 | 22.41 | 22.41 | -1.37 (-5.76%) | 3,903,450 |
| 23 May 2024 | CNY | 21.71 | 23.78 | 21.49 | 23.78 | 23.78 | +1.9 (+8.68%) | 5,649,360 |
| 22 May 2024 | CNY | 22.09 | 22.35 | 21.6 | 21.88 | 21.88 | -0.09 (-0.41%) | 1,940,898 |
| 21 May 2024 | CNY | 22.63 | 22.98 | 21.9 | 21.97 | 21.97 | -1.01 (-4.40%) | 3,155,780 |
| 20 May 2024 | CNY | 23.25 | 24.85 | 22.68 | 22.98 | 22.98 | -0.2 (-0.86%) | 5,444,921 |
| 17 May 2024 | CNY | 21 | 25 | 20.85 | 23.18 | 23.18 | +1.88 (+8.83%) | 5,333,236 |
| 16 May 2024 | CNY | 20.07 | 21.68 | 20.07 | 21.3 | 21.3 | +1.1 (+5.45%) | 3,396,364 |
| 15 May 2024 | CNY | 20.02 | 20.51 | 19.98 | 20.2 | 20.2 | +0.04 (+0.20%) | 1,148,550 |
