| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 23.01 | 23.22 | 22.59 | 22.6 | 22.6 | -0.64 (-2.75%) | 10,857,046 |
| 26 Jun 2024 | CNY | 21.03 | 23.54 | 21.03 | 23.24 | 23.24 | +2.19 (+10.40%) | 3,094,777 |
| 25 Jun 2024 | CNY | 20.81 | 21.55 | 20.81 | 21.05 | 21.05 | -0.01 (-0.05%) | 1,514,898 |
| 24 Jun 2024 | CNY | 22.26 | 22.36 | 21.01 | 21.06 | 21.06 | -1.49 (-6.61%) | 1,668,228 |
| 21 Jun 2024 | CNY | 22.78 | 22.78 | 22.22 | 22.55 | 22.55 | -0.24 (-1.05%) | 1,038,145 |
| 20 Jun 2024 | CNY | 23.2 | 23.44 | 22.71 | 22.79 | 22.79 | -0.46 (-1.98%) | 1,295,583 |
| 19 Jun 2024 | CNY | 23.5 | 23.62 | 23.15 | 23.25 | 23.25 | -0.22 (-0.94%) | 1,373,592 |
| 18 Jun 2024 | CNY | 23.08 | 23.48 | 22.86 | 23.47 | 23.47 | +0.43 (+1.87%) | 1,471,943 |
| 17 Jun 2024 | CNY | 22.89 | 23.26 | 22.76 | 23.04 | 23.04 | +0.05 (+0.22%) | 1,143,664 |
| 14 Jun 2024 | CNY | 22.89 | 23.1 | 22.62 | 22.99 | 22.99 | -0.01 (-0.04%) | 1,005,605 |
| 13 Jun 2024 | CNY | 22.75 | 23.28 | 22.63 | 23 | 23 | +0.25 (+1.10%) | 1,647,510 |
| 12 Jun 2024 | CNY | 22.27 | 22.9 | 22.13 | 22.75 | 22.75 | +0.6 (+2.71%) | 1,296,044 |
| 11 Jun 2024 | CNY | 21.61 | 22.29 | 21.25 | 22.15 | 22.15 | +0.26 (+1.19%) | 1,200,680 |
| 7 Jun 2024 | CNY | 21.79 | 22.05 | 21.5 | 21.89 | 21.89 | +0.46 (+2.15%) | 1,202,930 |
| 6 Jun 2024 | CNY | 22.51 | 22.56 | 21.19 | 21.43 | 21.43 | -0.97 (-4.33%) | 1,757,759 |
| 5 Jun 2024 | CNY | 22.59 | 22.85 | 22.37 | 22.4 | 22.4 | -0.27 (-1.19%) | 1,051,492 |
| 4 Jun 2024 | CNY | 23.08 | 23.08 | 22.18 | 22.67 | 22.67 | -0.47 (-2.03%) | 1,677,962 |
| 3 Jun 2024 | CNY | 23.96 | 23.96 | 22.92 | 23.14 | 23.14 | -0.56 (-2.36%) | 1,468,830 |
| 31 May 2024 | CNY | 23.09 | 23.85 | 23.03 | 23.7 | 23.7 | +0.6 (+2.60%) | 1,621,890 |
| 30 May 2024 | CNY | 22.95 | 23.29 | 22.6 | 23.1 | 23.1 | +0.17 (+0.74%) | 1,125,030 |
| 29 May 2024 | CNY | 22.9 | 23.08 | 22.74 | 22.93 | 22.93 | -0.31 (-1.33%) | 1,162,927 |
| 28 May 2024 | CNY | 23.55 | 23.69 | 23.2 | 23.24 | 23.24 | -0.4 (-1.69%) | 1,155,740 |
| 27 May 2024 | CNY | 23.54 | 23.68 | 22.96 | 23.64 | 23.64 | +0.35 (+1.50%) | 1,403,570 |
| 24 May 2024 | CNY | 23.63 | 23.84 | 23.26 | 23.29 | 23.29 | -0.37 (-1.56%) | 1,227,700 |
| 23 May 2024 | CNY | 24.13 | 24.19 | 23.57 | 23.66 | 23.66 | -0.47 (-1.95%) | 1,494,930 |
| 22 May 2024 | CNY | 23.88 | 24.17 | 23.81 | 24.13 | 24.13 | +0.18 (+0.75%) | 1,152,513 |
| 21 May 2024 | CNY | 24.2 | 24.2 | 23.85 | 23.95 | 23.95 | -0.2 (-0.83%) | 1,438,190 |
| 20 May 2024 | CNY | 24.37 | 24.57 | 24.04 | 24.15 | 24.15 | -0.32 (-1.31%) | 1,864,370 |
| 17 May 2024 | CNY | 24.3 | 24.47 | 23.9 | 24.47 | 24.47 | +0.04 (+0.16%) | 2,129,842 |
| 16 May 2024 | CNY | 24.48 | 25.2 | 24.28 | 24.43 | 24.43 | -0.32 (-1.29%) | 3,171,198 |
