| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 21.6 | 21.66 | 20.11 | 20.82 | 20.82 | -0.47 (-2.21%) | 9,125,480 |
| 28 Jun 2024 | CNY | 20.55 | 22.03 | 20.11 | 21.29 | 21.29 | +0.03 (+0.14%) | 6,252,790 |
| 27 Jun 2024 | CNY | 20.5 | 22.5 | 20.4 | 21.26 | 21.26 | +0.06 (+0.28%) | 8,584,062 |
| 26 Jun 2024 | CNY | 20.31 | 21.29 | 19.35 | 21.2 | 21.2 | +0.88 (+4.33%) | 6,447,964 |
| 25 Jun 2024 | CNY | 19.62 | 20.54 | 19.25 | 20.32 | 20.32 | +1.1 (+5.72%) | 5,004,387 |
| 24 Jun 2024 | CNY | 19.45 | 20.2 | 18.94 | 19.22 | 19.22 | -0.62 (-3.13%) | 2,517,222 |
| 21 Jun 2024 | CNY | 19.45 | 20.29 | 18.8 | 19.84 | 19.84 | +0.35 (+1.80%) | 2,238,355 |
| 20 Jun 2024 | CNY | 19.83 | 20.19 | 19.42 | 19.49 | 19.49 | -0.52 (-2.60%) | 1,698,333 |
| 19 Jun 2024 | CNY | 19.9 | 20.24 | 19.68 | 20.01 | 20.01 | +0.19 (+0.96%) | 1,778,000 |
| 18 Jun 2024 | CNY | 19.39 | 19.96 | 19.15 | 19.82 | 19.82 | +0.52 (+2.69%) | 1,739,100 |
| 17 Jun 2024 | CNY | 19.21 | 19.39 | 18.87 | 19.3 | 19.3 | +0.17 (+0.89%) | 1,362,456 |
| 14 Jun 2024 | CNY | 18.97 | 19.41 | 18.97 | 19.13 | 19.13 | -0.12 (-0.62%) | 1,565,938 |
| 13 Jun 2024 | CNY | 19.12 | 19.75 | 19.01 | 19.25 | 19.25 | +0.18 (+0.94%) | 2,237,838 |
| 12 Jun 2024 | CNY | 18.56 | 19.5 | 18.56 | 19.07 | 19.07 | +0.51 (+2.75%) | 1,514,740 |
| 11 Jun 2024 | CNY | 18.04 | 18.66 | 17.68 | 18.56 | 18.56 | +0.06 (+0.32%) | 1,388,800 |
| 7 Jun 2024 | CNY | 18.79 | 18.83 | 18.05 | 18.5 | 18.5 | +0.87 (+4.93%) | 2,270,500 |
| 6 Jun 2024 | CNY | 19 | 19.6 | 17.4 | 17.63 | 17.63 | -1.12 (-5.97%) | 2,966,191 |
| 5 Jun 2024 | CNY | 19.78 | 19.78 | 18.75 | 18.75 | 18.75 | -1.31 (-6.53%) | 2,974,991 |
| 4 Jun 2024 | CNY | 20.55 | 20.59 | 19.43 | 20.06 | 20.06 | -0.93 (-4.43%) | 4,515,381 |
| 3 Jun 2024 | CNY | 21.5 | 23 | 20.88 | 20.99 | 20.99 | -0.62 (-2.87%) | 5,993,733 |
| 31 May 2024 | CNY | 20.29 | 21.8 | 20.26 | 21.61 | 21.61 | +1.17 (+5.72%) | 5,356,131 |
| 30 May 2024 | CNY | 20.93 | 20.96 | 20.34 | 20.44 | 20.44 | -0.86 (-4.04%) | 3,297,028 |
| 29 May 2024 | CNY | 19.73 | 21.31 | 19.73 | 21.3 | 21.3 | +1.43 (+7.20%) | 4,056,335 |
| 28 May 2024 | CNY | 19.71 | 20.5 | 19.43 | 19.87 | 19.87 | +0.11 (+0.56%) | 1,643,704 |
| 27 May 2024 | CNY | 19.82 | 20.05 | 19.25 | 19.76 | 19.76 | -0.15 (-0.75%) | 1,536,488 |
| 24 May 2024 | CNY | 19.8 | 20.31 | 19.7 | 19.91 | 19.91 | -0.05 (-0.25%) | 1,519,696 |
| 23 May 2024 | CNY | 19.93 | 20.43 | 19.83 | 19.96 | 19.96 | -0.24 (-1.19%) | 1,463,219 |
| 22 May 2024 | CNY | 19.8 | 20.21 | 19.76 | 20.2 | 20.2 | +0.29 (+1.46%) | 1,243,323 |
| 21 May 2024 | CNY | 20.05 | 20.05 | 19.8 | 19.91 | 19.91 | -0.15 (-0.75%) | 1,060,803 |
| 20 May 2024 | CNY | 20.01 | 20.1 | 19.76 | 20.06 | 20.06 | +0.06 (+0.30%) | 915,500 |
