| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 23.52 | 23.95 | 22.86 | 23.82 | 23.82 | -0.66 (-2.70%) | 12,131,941 |
| 25 Jun 2024 | CNY | 25.03 | 25.99 | 23.79 | 24.48 | 24.48 | -0.27 (-1.09%) | 6,419,701 |
| 24 Jun 2024 | CNY | 25.05 | 25.78 | 24.37 | 24.75 | 24.75 | -1.88 (-7.06%) | 7,255,568 |
| 21 Jun 2024 | CNY | 28.34 | 28.34 | 26.31 | 26.63 | 26.63 | -2.59 (-8.86%) | 13,142,694 |
| 20 Jun 2024 | CNY | 23.99 | 29.22 | 23.93 | 29.22 | 29.22 | +4.87 (+20%) | 11,180,241 |
| 19 Jun 2024 | CNY | 24.77 | 26.25 | 23.31 | 24.35 | 24.35 | +2.05 (+9.19%) | 7,255,695 |
| 18 Jun 2024 | CNY | 21.22 | 22.31 | 21.2 | 22.3 | 22.3 | +1.01 (+4.74%) | 2,161,440 |
| 17 Jun 2024 | CNY | 20.88 | 21.44 | 20.62 | 21.29 | 21.29 | +0.4 (+1.91%) | 996,628 |
| 14 Jun 2024 | CNY | 20.95 | 21.2 | 20.75 | 20.89 | 20.89 | -0.28 (-1.32%) | 884,446 |
| 13 Jun 2024 | CNY | 20.58 | 21.3 | 20.58 | 21.17 | 21.17 | +0.42 (+2.02%) | 1,337,900 |
| 12 Jun 2024 | CNY | 20.2 | 21.02 | 20.19 | 20.75 | 20.75 | +0.71 (+3.54%) | 1,406,981 |
| 11 Jun 2024 | CNY | 19.5 | 20.15 | 19.01 | 20.04 | 20.04 | +0.42 (+2.14%) | 996,300 |
| 7 Jun 2024 | CNY | 19.2 | 19.88 | 19.19 | 19.62 | 19.62 | +0.51 (+2.67%) | 1,076,187 |
| 6 Jun 2024 | CNY | 19.83 | 20.93 | 18.88 | 19.11 | 19.11 | -0.72 (-3.63%) | 1,459,697 |
| 5 Jun 2024 | CNY | 20.07 | 20.38 | 19.8 | 19.83 | 19.83 | -0.38 (-1.88%) | 752,400 |
| 4 Jun 2024 | CNY | 21.35 | 21.42 | 19.88 | 20.21 | 20.21 | -1.29 (-6%) | 1,816,600 |
| 3 Jun 2024 | CNY | 22.19 | 22.82 | 21.38 | 21.5 | 21.5 | -0.72 (-3.24%) | 1,320,494 |
| 31 May 2024 | CNY | 21.6 | 22.33 | 21.4 | 22.22 | 22.22 | +0.86 (+4.03%) | 1,854,317 |
| 30 May 2024 | CNY | 21.49 | 21.96 | 20.81 | 21.36 | 21.36 | -0.03 (-0.14%) | 1,114,500 |
| 29 May 2024 | CNY | 21.07 | 21.8 | 21.07 | 21.39 | 21.39 | +0.37 (+1.76%) | 782,100 |
| 28 May 2024 | CNY | 21.57 | 21.69 | 20.97 | 21.02 | 21.02 | -0.67 (-3.09%) | 1,158,883 |
| 27 May 2024 | CNY | 22.3 | 22.46 | 21.3 | 21.69 | 21.69 | -0.79 (-3.51%) | 1,764,500 |
| 24 May 2024 | CNY | 22.28 | 22.85 | 21.75 | 22.48 | 22.48 | +0.2 (+0.90%) | 2,240,968 |
| 23 May 2024 | CNY | 22.47 | 22.97 | 21.96 | 22.28 | 22.28 | +0.08 (+0.36%) | 2,661,146 |
| 22 May 2024 | CNY | 21.2 | 22.27 | 21.2 | 22.2 | 22.2 | +0.89 (+4.18%) | 1,527,371 |
| 21 May 2024 | CNY | 21.42 | 21.5 | 21.15 | 21.31 | 21.31 | +0.06 (+0.28%) | 865,546 |
| 20 May 2024 | CNY | 21.18 | 21.39 | 21.1 | 21.25 | 21.25 | 0.0 (0.0%) | 934,659 |
| 17 May 2024 | CNY | 20.98 | 21.25 | 20.61 | 21.25 | 21.25 | +0.27 (+1.29%) | 1,136,459 |
| 16 May 2024 | CNY | 20.53 | 21.29 | 20.53 | 20.98 | 20.98 | +0.21 (+1.01%) | 1,476,654 |
| 15 May 2024 | CNY | 21.51 | 21.61 | 20.71 | 20.77 | 20.77 | -1.33 (-6.02%) | 2,922,808 |
