| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 21.08 | 21.25 | 20.08 | 20.13 | 20.13 | -1.17 (-5.49%) | 29,976,166 |
| 26 Jun 2024 | CNY | 20.8 | 21.38 | 20.22 | 21.3 | 21.3 | +0.66 (+3.20%) | 9,278,215 |
| 25 Jun 2024 | CNY | 21.8 | 21.96 | 20.34 | 20.64 | 20.64 | -1.02 (-4.71%) | 12,430,937 |
| 24 Jun 2024 | CNY | 22.42 | 23.08 | 21.5 | 21.66 | 21.66 | -1.21 (-5.29%) | 13,102,738 |
| 21 Jun 2024 | CNY | 23.45 | 23.5 | 22.07 | 22.87 | 22.87 | -1.45 (-5.96%) | 15,988,932 |
| 20 Jun 2024 | CNY | 24.51 | 25.5 | 24.28 | 24.32 | 24.32 | -0.48 (-1.94%) | 27,040,974 |
| 19 Jun 2024 | CNY | 24.06 | 25.2 | 23.8 | 24.8 | 24.8 | +0.64 (+2.65%) | 25,200,404 |
| 18 Jun 2024 | CNY | 24.09 | 24.38 | 23.82 | 24.16 | 24.16 | -0.14 (-0.58%) | 16,691,102 |
| 17 Jun 2024 | CNY | 23.19 | 24.43 | 22.86 | 24.3 | 24.3 | +0.97 (+4.16%) | 22,100,935 |
| 14 Jun 2024 | CNY | 22.9 | 23.45 | 22.46 | 23.33 | 23.33 | +0.1 (+0.43%) | 15,533,713 |
| 13 Jun 2024 | CNY | 24.02 | 24.32 | 23.11 | 23.23 | 23.23 | -0.89 (-3.69%) | 23,866,330 |
| 12 Jun 2024 | CNY | 23.68 | 24.44 | 23.39 | 24.12 | 24.12 | -0.31 (-1.27%) | 30,052,200 |
| 11 Jun 2024 | CNY | 23.41 | 24.71 | 23.18 | 24.43 | 24.43 | +1.42 (+6.17%) | 35,709,311 |
| 7 Jun 2024 | CNY | 22.15 | 23.99 | 22.06 | 23.01 | 23.01 | +0.77 (+3.46%) | 31,215,043 |
| 6 Jun 2024 | CNY | 21.65 | 22.5 | 21.12 | 22.24 | 22.24 | +0.72 (+3.35%) | 22,633,601 |
| 5 Jun 2024 | CNY | 20.81 | 22.82 | 20.78 | 21.52 | 21.52 | +0.61 (+2.92%) | 18,280,190 |
| 4 Jun 2024 | CNY | 21.7 | 21.88 | 20.5 | 20.91 | 20.91 | -1.04 (-4.74%) | 13,575,523 |
| 3 Jun 2024 | CNY | 22.42 | 22.77 | 21.65 | 21.95 | 21.95 | -0.75 (-3.30%) | 16,170,189 |
| 31 May 2024 | CNY | 22.51 | 22.96 | 22.25 | 22.7 | 22.7 | -0.21 (-0.92%) | 21,472,747 |
| 30 May 2024 | CNY | 21.72 | 23.97 | 21.67 | 22.91 | 22.91 | +1.03 (+4.71%) | 30,644,591 |
| 29 May 2024 | CNY | 21.42 | 22.11 | 21.27 | 21.88 | 21.88 | +0.22 (+1.02%) | 12,423,171 |
| 28 May 2024 | CNY | 21.66 | 22.87 | 21.55 | 21.66 | 21.66 | -0.54 (-2.43%) | 21,251,450 |
| 27 May 2024 | CNY | 19.89 | 22.33 | 19.33 | 22.2 | 22.2 | +2.29 (+11.50%) | 16,420,552 |
| 24 May 2024 | CNY | 20.41 | 20.57 | 19.9 | 19.91 | 19.91 | -0.54 (-2.64%) | 4,352,700 |
| 23 May 2024 | CNY | 20.8 | 21.04 | 20.4 | 20.45 | 20.45 | -0.35 (-1.68%) | 5,463,764 |
| 22 May 2024 | CNY | 20.58 | 20.84 | 20.44 | 20.8 | 20.8 | +0.3 (+1.46%) | 3,800,926 |
| 21 May 2024 | CNY | 20.81 | 20.9 | 20.4 | 20.5 | 20.5 | -0.28 (-1.35%) | 3,330,447 |
| 20 May 2024 | CNY | 20.67 | 21 | 20.51 | 20.78 | 20.78 | +0.12 (+0.58%) | 3,806,702 |
| 17 May 2024 | CNY | 20.15 | 20.69 | 19.92 | 20.66 | 20.66 | +0.44 (+2.18%) | 4,671,300 |
| 16 May 2024 | CNY | 20.31 | 20.7 | 20.16 | 20.22 | 20.22 | -0.09 (-0.44%) | 4,715,500 |
