| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 21.38 | 21.93 | 21.28 | 21.65 | 21.65 | +0.24 (+1.12%) | 7,026,900 |
| 27 Jun 2024 | CNY | 21.62 | 21.95 | 21.34 | 21.41 | 21.41 | -0.25 (-1.15%) | 883,100 |
| 26 Jun 2024 | CNY | 20.51 | 21.75 | 20.4 | 21.66 | 21.66 | +1.13 (+5.50%) | 916,205 |
| 25 Jun 2024 | CNY | 20.41 | 20.8 | 20.27 | 20.53 | 20.53 | -0.03 (-0.15%) | 666,300 |
| 24 Jun 2024 | CNY | 21.55 | 21.63 | 20.36 | 20.56 | 20.56 | -0.98 (-4.55%) | 806,300 |
| 21 Jun 2024 | CNY | 21.52 | 21.89 | 21.12 | 21.54 | 21.54 | -0.03 (-0.14%) | 557,700 |
| 20 Jun 2024 | CNY | 21.96 | 22.39 | 21.41 | 21.57 | 21.57 | -0.49 (-2.22%) | 850,797 |
| 19 Jun 2024 | CNY | 22.16 | 22.16 | 21.83 | 22.06 | 22.06 | +0.06 (+0.27%) | 531,800 |
| 18 Jun 2024 | CNY | 21.53 | 22.1 | 21.45 | 22 | 22 | +0.48 (+2.23%) | 652,800 |
| 17 Jun 2024 | CNY | 21.81 | 22.03 | 21.4 | 21.52 | 21.52 | -0.39 (-1.78%) | 754,400 |
| 14 Jun 2024 | CNY | 22.01 | 22.15 | 21.63 | 21.91 | 21.91 | -0.1 (-0.45%) | 544,604 |
| 13 Jun 2024 | CNY | 21.9 | 22.25 | 21.61 | 22.01 | 22.01 | +0.09 (+0.41%) | 754,600 |
| 12 Jun 2024 | CNY | 21.3 | 22.06 | 21.13 | 21.92 | 21.92 | +0.62 (+2.91%) | 899,400 |
| 11 Jun 2024 | CNY | 21.33 | 21.35 | 20.34 | 21.3 | 21.3 | +0.01 (+0.05%) | 1,104,000 |
| 7 Jun 2024 | CNY | 20.53 | 21.32 | 20.53 | 21.29 | 21.29 | +1.11 (+5.50%) | 1,395,504 |
| 6 Jun 2024 | CNY | 21.56 | 21.85 | 19.91 | 20.18 | 20.18 | -1.47 (-6.79%) | 1,621,300 |
| 5 Jun 2024 | CNY | 22 | 22.2 | 21.56 | 21.65 | 21.65 | -0.44 (-1.99%) | 724,972 |
| 4 Jun 2024 | CNY | 22.75 | 22.95 | 21.78 | 22.09 | 22.09 | -0.86 (-3.75%) | 1,031,700 |
| 3 Jun 2024 | CNY | 23.69 | 23.69 | 22.68 | 22.95 | 22.95 | -0.74 (-3.12%) | 926,572 |
| 31 May 2024 | CNY | 23.48 | 23.83 | 23.37 | 23.69 | 23.69 | +0.3 (+1.28%) | 636,472 |
| 30 May 2024 | CNY | 23.5 | 23.77 | 23.3 | 23.39 | 23.39 | -0.22 (-0.93%) | 495,200 |
| 29 May 2024 | CNY | 23.4 | 23.79 | 23.26 | 23.61 | 23.61 | +0.21 (+0.90%) | 530,572 |
| 28 May 2024 | CNY | 23.61 | 23.74 | 23.33 | 23.4 | 23.4 | -0.35 (-1.47%) | 576,800 |
| 27 May 2024 | CNY | 23.64 | 23.78 | 23.13 | 23.75 | 23.75 | +0.16 (+0.68%) | 644,600 |
| 24 May 2024 | CNY | 23.7 | 24.05 | 23.45 | 23.59 | 23.59 | -0.2 (-0.84%) | 690,001 |
| 23 May 2024 | CNY | 24.71 | 24.71 | 23.62 | 23.79 | 23.79 | -0.83 (-3.37%) | 984,201 |
| 22 May 2024 | CNY | 24.49 | 24.95 | 24.36 | 24.62 | 24.62 | +0.24 (+0.98%) | 855,800 |
| 21 May 2024 | CNY | 24.58 | 24.58 | 24.13 | 24.38 | 24.38 | -0.19 (-0.77%) | 577,900 |
| 20 May 2024 | CNY | 24.91 | 24.97 | 24.39 | 24.57 | 24.57 | -0.25 (-1.01%) | 903,500 |
| 17 May 2024 | CNY | 24.66 | 24.95 | 24.44 | 24.82 | 24.82 | +0.15 (+0.61%) | 652,800 |
