| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 19.62 | 19.99 | 19.26 | 19.36 | 19.36 | -0.38 (-1.93%) | 9,781,140 |
| 19 Jun 2024 | CNY | 20 | 20.04 | 19.63 | 19.74 | 19.74 | -0.16 (-0.80%) | 992,330 |
| 18 Jun 2024 | CNY | 19.88 | 20.06 | 19.62 | 19.9 | 19.9 | +0.11 (+0.56%) | 884,550 |
| 17 Jun 2024 | CNY | 20.06 | 20.18 | 19.47 | 19.79 | 19.79 | -0.3 (-1.49%) | 1,050,220 |
| 14 Jun 2024 | CNY | 20.3 | 20.3 | 19.92 | 20.09 | 20.09 | -0.27 (-1.33%) | 1,050,100 |
| 13 Jun 2024 | CNY | 20.35 | 20.54 | 20 | 20.36 | 20.36 | 0.0 (0.0%) | 1,340,000 |
| 12 Jun 2024 | CNY | 19.95 | 20.71 | 19.81 | 20.36 | 20.36 | +0.31 (+1.55%) | 1,413,540 |
| 11 Jun 2024 | CNY | 19.93 | 20.15 | 19.3 | 20.05 | 20.05 | +0.12 (+0.60%) | 1,454,176 |
| 7 Jun 2024 | CNY | 19.52 | 20.09 | 19.52 | 19.93 | 19.93 | +0.62 (+3.21%) | 1,585,794 |
| 6 Jun 2024 | CNY | 20.69 | 20.73 | 19.08 | 19.31 | 19.31 | -1.17 (-5.71%) | 1,803,170 |
| 5 Jun 2024 | CNY | 20.75 | 20.93 | 20.25 | 20.48 | 20.48 | -0.31 (-1.49%) | 1,350,020 |
| 4 Jun 2024 | CNY | 21.32 | 21.39 | 20.58 | 20.79 | 20.79 | -0.64 (-2.99%) | 1,749,880 |
| 3 Jun 2024 | CNY | 22.39 | 22.39 | 21.18 | 21.43 | 21.43 | -0.93 (-4.16%) | 2,231,580 |
| 31 May 2024 | CNY | 22.06 | 22.4 | 21.98 | 22.36 | 22.36 | +0.38 (+1.73%) | 1,773,150 |
| 30 May 2024 | CNY | 21.56 | 22.09 | 21.43 | 21.98 | 21.98 | +0.29 (+1.34%) | 1,204,072 |
| 29 May 2024 | CNY | 21.41 | 21.78 | 21.23 | 21.69 | 21.69 | +0.19 (+0.88%) | 1,054,300 |
| 28 May 2024 | CNY | 21.34 | 21.93 | 21.24 | 21.5 | 21.5 | +0.04 (+0.19%) | 1,233,460 |
| 27 May 2024 | CNY | 21.35 | 21.66 | 20.98 | 21.46 | 21.46 | +0.1 (+0.47%) | 1,146,540 |
| 24 May 2024 | CNY | 21.75 | 21.99 | 21.35 | 21.36 | 21.36 | -0.39 (-1.79%) | 1,305,360 |
| 23 May 2024 | CNY | 21.99 | 22.23 | 21.71 | 21.75 | 21.75 | -0.56 (-2.51%) | 2,042,402 |
| 22 May 2024 | CNY | 23.38 | 23.52 | 22.16 | 22.31 | 22.31 | +0.15 (+0.68%) | 2,855,995 |
| 21 May 2024 | CNY | 22.38 | 22.42 | 21.96 | 22.16 | 22.16 | -0.62 (-2.72%) | 1,157,845 |
| 20 May 2024 | CNY | 22.56 | 22.88 | 22.45 | 22.78 | 22.78 | +0.22 (+0.98%) | 1,492,756 |
| 17 May 2024 | CNY | 22.43 | 22.82 | 22.35 | 22.56 | 22.56 | +0.1 (+0.45%) | 1,442,210 |
| 16 May 2024 | CNY | 22.5 | 22.82 | 22.34 | 22.46 | 22.46 | -0.1 (-0.44%) | 1,544,061 |
| 15 May 2024 | CNY | 22.96 | 23.16 | 22.52 | 22.56 | 22.56 | -0.59 (-2.55%) | 1,464,780 |
| 14 May 2024 | CNY | 22.9 | 23.32 | 22.76 | 23.15 | 23.15 | +0.46 (+2.03%) | 2,310,000 |
| 13 May 2024 | CNY | 23.48 | 23.95 | 22.45 | 22.69 | 22.69 | -1.23 (-5.14%) | 3,544,703 |
| 10 May 2024 | CNY | 25.07 | 25.29 | 23.74 | 23.92 | 23.92 | -1.23 (-4.89%) | 4,179,090 |
| 9 May 2024 | CNY | 24.54 | 26.78 | 24.33 | 25.15 | 25.15 | +0.46 (+1.86%) | 5,447,620 |
