| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 22.42 | 24.41 | 21.73 | 21.84 | 21.84 | -1.27 (-5.50%) | 21,882,519 |
| 27 Jun 2024 | CNY | 19.99 | 23.11 | 19.99 | 23.11 | 23.11 | +3.85 (+19.99%) | 4,765,711 |
| 26 Jun 2024 | CNY | 18.35 | 19.27 | 18.25 | 19.26 | 19.26 | +0.74 (+4.00%) | 1,220,600 |
| 25 Jun 2024 | CNY | 17.83 | 18.8 | 17.83 | 18.52 | 18.52 | +0.5 (+2.77%) | 990,900 |
| 24 Jun 2024 | CNY | 18.66 | 18.91 | 17.89 | 18.02 | 18.02 | -0.98 (-5.16%) | 910,200 |
| 21 Jun 2024 | CNY | 19.09 | 19.27 | 18.66 | 19 | 19 | -0.29 (-1.50%) | 756,200 |
| 20 Jun 2024 | CNY | 20.21 | 20.21 | 19.25 | 19.29 | 19.29 | -0.53 (-2.67%) | 1,179,100 |
| 19 Jun 2024 | CNY | 19.71 | 20.55 | 19.5 | 19.82 | 19.82 | +0.22 (+1.12%) | 1,603,501 |
| 18 Jun 2024 | CNY | 19.09 | 19.63 | 18.71 | 19.6 | 19.6 | +0.59 (+3.10%) | 1,010,709 |
| 17 Jun 2024 | CNY | 18.97 | 19.24 | 18.81 | 19.01 | 19.01 | -0.15 (-0.78%) | 608,133 |
| 14 Jun 2024 | CNY | 19.15 | 19.39 | 18.85 | 19.16 | 19.16 | -0.15 (-0.78%) | 686,599 |
| 13 Jun 2024 | CNY | 19.55 | 19.55 | 18.91 | 19.31 | 19.31 | -0.07 (-0.36%) | 806,000 |
| 12 Jun 2024 | CNY | 18.6 | 19.49 | 18.5 | 19.38 | 19.38 | +0.78 (+4.19%) | 1,312,295 |
| 11 Jun 2024 | CNY | 18.38 | 18.64 | 17.62 | 18.6 | 18.6 | +0.22 (+1.20%) | 919,101 |
| 7 Jun 2024 | CNY | 18.34 | 18.8 | 17.7 | 18.38 | 18.38 | +0.4 (+2.22%) | 1,290,933 |
| 6 Jun 2024 | CNY | 19.68 | 19.85 | 17.6 | 17.98 | 17.98 | -1.48 (-7.61%) | 2,215,280 |
| 5 Jun 2024 | CNY | 20 | 20.26 | 19.38 | 19.46 | 19.46 | -0.59 (-2.94%) | 1,222,774 |
| 4 Jun 2024 | CNY | 21.39 | 21.42 | 19.5 | 20.05 | 20.05 | -1.34 (-6.26%) | 1,872,500 |
| 3 Jun 2024 | CNY | 21.14 | 21.77 | 20.7 | 21.39 | 21.39 | -0.16 (-0.74%) | 2,443,700 |
| 31 May 2024 | CNY | 20.05 | 22.18 | 20.05 | 21.55 | 21.55 | +1.26 (+6.21%) | 3,053,863 |
| 30 May 2024 | CNY | 20.07 | 20.84 | 19.56 | 20.29 | 20.29 | +0.18 (+0.90%) | 1,369,800 |
| 29 May 2024 | CNY | 20.15 | 20.31 | 19.84 | 20.11 | 20.11 | +0.29 (+1.46%) | 777,200 |
| 28 May 2024 | CNY | 19.87 | 20.12 | 19.63 | 19.82 | 19.82 | -0.06 (-0.30%) | 573,501 |
| 27 May 2024 | CNY | 20.35 | 20.35 | 19.32 | 19.88 | 19.88 | +0.12 (+0.61%) | 881,200 |
| 24 May 2024 | CNY | 20.16 | 20.26 | 19.76 | 19.76 | 19.76 | -0.4 (-1.98%) | 617,600 |
| 23 May 2024 | CNY | 20.69 | 20.69 | 20.09 | 20.16 | 20.16 | -0.49 (-2.37%) | 758,699 |
| 22 May 2024 | CNY | 20.43 | 20.68 | 20.3 | 20.65 | 20.65 | +0.28 (+1.37%) | 695,899 |
| 21 May 2024 | CNY | 20.87 | 20.87 | 20.2 | 20.37 | 20.37 | -0.51 (-2.44%) | 739,399 |
| 20 May 2024 | CNY | 21.18 | 21.18 | 20.71 | 20.88 | 20.88 | -0.11 (-0.52%) | 682,100 |
| 17 May 2024 | CNY | 20.57 | 21.02 | 20.36 | 20.99 | 20.99 | +0.34 (+1.65%) | 656,805 |
