| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 21.92 | 21.92 | 21.28 | 21.59 | 21.59 | -0.33 (-1.51%) | 11,741,340 |
| 17 Jun 2024 | CNY | 22.62 | 22.62 | 21.53 | 21.92 | 21.92 | -0.57 (-2.53%) | 567,560 |
| 14 Jun 2024 | CNY | 23.08 | 23.08 | 22.48 | 22.49 | 22.49 | -0.51 (-2.22%) | 189,567 |
| 13 Jun 2024 | CNY | 22.73 | 23.3 | 22.59 | 23 | 23 | +0.31 (+1.37%) | 308,940 |
| 12 Jun 2024 | CNY | 22.22 | 22.72 | 22.22 | 22.69 | 22.69 | +0.3 (+1.34%) | 232,585 |
| 11 Jun 2024 | CNY | 22.45 | 22.66 | 21.68 | 22.39 | 22.39 | -0.09 (-0.40%) | 283,632 |
| 7 Jun 2024 | CNY | 21.98 | 22.5 | 21.32 | 22.48 | 22.48 | +0.76 (+3.50%) | 328,369 |
| 6 Jun 2024 | CNY | 22.18 | 22.38 | 21.26 | 21.72 | 21.72 | -0.4 (-1.81%) | 343,005 |
| 5 Jun 2024 | CNY | 22.51 | 22.93 | 22.12 | 22.12 | 22.12 | -0.39 (-1.73%) | 282,010 |
| 4 Jun 2024 | CNY | 23.56 | 23.89 | 22.08 | 22.51 | 22.51 | -0.48 (-2.09%) | 415,310 |
| 3 Jun 2024 | CNY | 23.29 | 23.41 | 22.58 | 22.99 | 22.99 | -0.34 (-1.46%) | 411,766 |
| 31 May 2024 | CNY | 23.65 | 23.77 | 23.16 | 23.33 | 23.33 | -0.2 (-0.85%) | 355,460 |
| 30 May 2024 | CNY | 23.66 | 24.3 | 23.48 | 23.53 | 23.53 | -0.12 (-0.51%) | 663,500 |
| 29 May 2024 | CNY | 22.89 | 23.8 | 22.89 | 23.65 | 23.65 | +0.55 (+2.38%) | 638,126 |
| 28 May 2024 | CNY | 23.05 | 23.33 | 22.59 | 23.1 | 23.1 | +0.2 (+0.87%) | 470,925 |
| 27 May 2024 | CNY | 22.35 | 22.98 | 22.33 | 22.9 | 22.9 | +0.28 (+1.24%) | 221,310 |
| 24 May 2024 | CNY | 23.29 | 23.31 | 22.53 | 22.62 | 22.62 | -0.37 (-1.61%) | 296,490 |
| 23 May 2024 | CNY | 23.29 | 23.3 | 22.53 | 22.99 | 22.99 | -0.31 (-1.33%) | 518,437 |
| 22 May 2024 | CNY | 22.69 | 23.4 | 22.14 | 23.3 | 23.3 | +0.95 (+4.25%) | 850,510 |
| 21 May 2024 | CNY | 22.49 | 22.68 | 22.2 | 22.35 | 22.35 | -0.35 (-1.54%) | 442,300 |
| 20 May 2024 | CNY | 22.48 | 22.83 | 22.25 | 22.7 | 22.7 | +0.23 (+1.02%) | 473,870 |
| 17 May 2024 | CNY | 22.72 | 22.8 | 22.24 | 22.47 | 22.47 | -0.24 (-1.06%) | 534,127 |
| 16 May 2024 | CNY | 23.02 | 23.31 | 22.56 | 22.71 | 22.71 | -0.3 (-1.30%) | 557,510 |
| 15 May 2024 | CNY | 23.59 | 23.59 | 22.62 | 23.01 | 23.01 | -0.29 (-1.24%) | 513,769 |
| 14 May 2024 | CNY | 23.22 | 23.58 | 22.43 | 23.3 | 23.3 | +0.08 (+0.34%) | 1,149,100 |
| 13 May 2024 | CNY | 22.05 | 23.63 | 21.77 | 23.22 | 23.22 | +1.05 (+4.74%) | 1,212,829 |
| 10 May 2024 | CNY | 22.9 | 22.92 | 21.91 | 22.17 | 22.17 | -0.29 (-1.29%) | 644,597 |
| 9 May 2024 | CNY | 21.67 | 22.52 | 21.31 | 22.46 | 22.46 | -5.75 (-20.38%) | 953,316 |
| 9 May 2024 |
|
|||||||
| 8 May 2024 | CNY | 21.8692 | 21.8846 | 21.5231 | 21.7 | 21.7 | -0.085 (-0.39%) | 593,117 |
| 7 May 2024 | CNY | 22.3769 | 22.3769 | 21.7846 | 21.7846 | 21.7846 | -0.492 (-2.21%) | 923,057 |
