| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.59 | 21.9 | 20.2 | 21.84 | 21.84 | +1.05 (+5.05%) | 18,553,480 |
| 25 Jun 2024 | CNY | 21.32 | 22.2 | 20.49 | 20.79 | 20.79 | -0.51 (-2.39%) | 5,752,340 |
| 24 Jun 2024 | CNY | 22.14 | 22.48 | 21.22 | 21.3 | 21.3 | -2.1 (-8.97%) | 9,029,410 |
| 21 Jun 2024 | CNY | 23.92 | 24.85 | 22.68 | 23.4 | 23.4 | +0.6 (+2.63%) | 11,584,019 |
| 20 Jun 2024 | CNY | 23.4 | 23.51 | 22.56 | 22.8 | 22.8 | -0.76 (-3.23%) | 5,388,987 |
| 19 Jun 2024 | CNY | 23.28 | 23.99 | 23.05 | 23.56 | 23.56 | +0.26 (+1.12%) | 7,964,128 |
| 18 Jun 2024 | CNY | 22.23 | 23.39 | 21.92 | 23.3 | 23.3 | +1.18 (+5.33%) | 6,590,515 |
| 17 Jun 2024 | CNY | 21.61 | 22.83 | 21.61 | 22.12 | 22.12 | +0.48 (+2.22%) | 5,057,215 |
| 14 Jun 2024 | CNY | 21.18 | 21.7 | 20.92 | 21.64 | 21.64 | +0.4 (+1.88%) | 2,319,766 |
| 13 Jun 2024 | CNY | 21.2 | 21.53 | 21.04 | 21.24 | 21.24 | +0.07 (+0.33%) | 2,219,004 |
| 12 Jun 2024 | CNY | 20.65 | 21.37 | 20.65 | 21.17 | 21.17 | +0.53 (+2.57%) | 2,299,033 |
| 11 Jun 2024 | CNY | 20.29 | 20.68 | 19.64 | 20.64 | 20.64 | +0.31 (+1.52%) | 2,473,800 |
| 7 Jun 2024 | CNY | 20 | 20.47 | 19.97 | 20.33 | 20.33 | +0.61 (+3.09%) | 3,269,600 |
| 6 Jun 2024 | CNY | 21.05 | 21.33 | 19.56 | 19.72 | 19.72 | -1.2 (-5.74%) | 4,075,234 |
| 5 Jun 2024 | CNY | 21.25 | 21.52 | 20.89 | 20.92 | 20.92 | -0.61 (-2.83%) | 2,718,600 |
| 4 Jun 2024 | CNY | 22.23 | 22.26 | 21.12 | 21.53 | 21.53 | -0.92 (-4.10%) | 3,476,900 |
| 3 Jun 2024 | CNY | 22.82 | 22.93 | 22.15 | 22.45 | 22.45 | -0.18 (-0.80%) | 2,621,666 |
| 31 May 2024 | CNY | 22.13 | 22.85 | 22.13 | 22.63 | 22.63 | +0.42 (+1.89%) | 2,659,600 |
| 30 May 2024 | CNY | 21.88 | 22.74 | 21.62 | 22.21 | 22.21 | +0.05 (+0.23%) | 2,305,695 |
| 29 May 2024 | CNY | 22.11 | 22.58 | 22.04 | 22.16 | 22.16 | +0.05 (+0.23%) | 2,261,631 |
| 28 May 2024 | CNY | 22.59 | 22.7 | 22.04 | 22.11 | 22.11 | -0.5 (-2.21%) | 2,130,700 |
| 27 May 2024 | CNY | 22.6 | 22.86 | 21.84 | 22.61 | 22.61 | -0.03 (-0.13%) | 3,788,511 |
| 24 May 2024 | CNY | 23 | 23.48 | 22.61 | 22.64 | 22.64 | -0.51 (-2.20%) | 3,153,305 |
| 23 May 2024 | CNY | 23.44 | 24.05 | 22.96 | 23.15 | 23.15 | -0.3 (-1.28%) | 4,029,396 |
| 22 May 2024 | CNY | 23.19 | 23.48 | 22.92 | 23.45 | 23.45 | +0.44 (+1.91%) | 2,311,361 |
| 21 May 2024 | CNY | 23.4 | 23.42 | 22.89 | 23.01 | 23.01 | -0.42 (-1.79%) | 2,273,000 |
| 20 May 2024 | CNY | 22.87 | 23.69 | 22.77 | 23.43 | 23.43 | +0.43 (+1.87%) | 3,310,294 |
| 17 May 2024 | CNY | 22.59 | 23 | 22.2 | 23 | 23 | +0.4 (+1.77%) | 2,398,300 |
| 16 May 2024 | CNY | 22.24 | 22.87 | 22.22 | 22.6 | 22.6 | +0.51 (+2.31%) | 2,695,500 |
| 15 May 2024 | CNY | 22.49 | 22.62 | 22.01 | 22.09 | 22.09 | -0.42 (-1.87%) | 2,876,086 |
