| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 19 | 19.38 | 18.79 | 19.07 | 19.07 | -0.18 (-0.94%) | 583,100 |
| 20 Jun 2024 | CNY | 19.65 | 19.75 | 19.23 | 19.25 | 19.25 | -0.37 (-1.89%) | 625,306 |
| 19 Jun 2024 | CNY | 19.8 | 19.96 | 19.49 | 19.62 | 19.62 | -0.13 (-0.66%) | 638,410 |
| 18 Jun 2024 | CNY | 19.19 | 19.75 | 19.05 | 19.75 | 19.75 | +0.57 (+2.97%) | 815,000 |
| 17 Jun 2024 | CNY | 19.4 | 19.58 | 19.01 | 19.18 | 19.18 | -0.33 (-1.69%) | 640,355 |
| 14 Jun 2024 | CNY | 19.58 | 19.58 | 19.08 | 19.51 | 19.51 | -0.07 (-0.36%) | 549,350 |
| 13 Jun 2024 | CNY | 19.51 | 19.73 | 19.25 | 19.58 | 19.58 | +0.07 (+0.36%) | 708,234 |
| 12 Jun 2024 | CNY | 18.81 | 19.55 | 18.67 | 19.51 | 19.51 | +0.67 (+3.56%) | 906,010 |
| 11 Jun 2024 | CNY | 18.72 | 18.88 | 18.03 | 18.84 | 18.84 | -0.04 (-0.21%) | 966,043 |
| 7 Jun 2024 | CNY | 18.23 | 18.99 | 18.19 | 18.88 | 18.88 | +1.05 (+5.89%) | 1,410,843 |
| 6 Jun 2024 | CNY | 19.12 | 19.12 | 17.6 | 17.83 | 17.83 | -1.1 (-5.81%) | 1,518,095 |
| 5 Jun 2024 | CNY | 19.49 | 19.5 | 18.9 | 18.93 | 18.93 | -0.57 (-2.92%) | 952,200 |
| 4 Jun 2024 | CNY | 19.79 | 19.89 | 19.1 | 19.5 | 19.5 | -0.61 (-3.03%) | 1,476,900 |
| 3 Jun 2024 | CNY | 20.61 | 21.1 | 19.82 | 20.11 | 20.11 | -0.46 (-2.24%) | 1,242,100 |
| 31 May 2024 | CNY | 20.15 | 20.66 | 20.1 | 20.57 | 20.57 | +0.3 (+1.48%) | 787,664 |
| 30 May 2024 | CNY | 20.28 | 20.43 | 19.92 | 20.27 | 20.27 | +0.03 (+0.15%) | 680,993 |
| 29 May 2024 | CNY | 19.95 | 20.58 | 19.95 | 20.24 | 20.24 | +0.11 (+0.55%) | 736,548 |
| 28 May 2024 | CNY | 20.46 | 20.55 | 20.02 | 20.13 | 20.13 | -0.23 (-1.13%) | 912,940 |
| 27 May 2024 | CNY | 20.41 | 20.7 | 20.01 | 20.36 | 20.36 | -0.12 (-0.59%) | 929,943 |
| 24 May 2024 | CNY | 20.62 | 20.78 | 20.35 | 20.48 | 20.48 | -0.23 (-1.11%) | 629,700 |
| 23 May 2024 | CNY | 20.9 | 20.94 | 20.5 | 20.71 | 20.71 | -0.19 (-0.91%) | 906,800 |
| 22 May 2024 | CNY | 20.99 | 21.34 | 20.77 | 20.9 | 20.9 | -0.07 (-0.33%) | 958,455 |
| 21 May 2024 | CNY | 21.15 | 21.22 | 20.59 | 20.97 | 20.97 | -0.25 (-1.18%) | 1,125,114 |
| 20 May 2024 | CNY | 21 | 21.41 | 20.92 | 21.22 | 21.22 | +0.22 (+1.05%) | 1,235,454 |
| 17 May 2024 | CNY | 20.58 | 21.04 | 20.58 | 21 | 21 | +0.3 (+1.45%) | 1,113,215 |
| 16 May 2024 | CNY | 20.66 | 21.05 | 20.6 | 20.7 | 20.7 | 0.0 (0.0%) | 933,500 |
| 15 May 2024 | CNY | 20.54 | 20.9 | 20.25 | 20.7 | 20.7 | +0.14 (+0.68%) | 1,016,200 |
| 14 May 2024 | CNY | 20.19 | 20.72 | 20.18 | 20.56 | 20.56 | +0.61 (+3.06%) | 1,174,714 |
| 13 May 2024 | CNY | 20.43 | 20.49 | 19.69 | 19.95 | 19.95 | -0.48 (-2.35%) | 1,023,234 |
| 10 May 2024 | CNY | 21.03 | 21.09 | 20.22 | 20.43 | 20.43 | -0.5 (-2.39%) | 1,083,014 |
