| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 16.19 | 16.2 | 15.49 | 15.61 | 15.61 | -0.66 (-4.06%) | 4,431,169 |
| 2 Jul 2024 | CNY | 16.68 | 16.73 | 16.18 | 16.27 | 16.27 | -0.43 (-2.57%) | 3,429,437 |
| 1 Jul 2024 | CNY | 16.83 | 17.15 | 16.23 | 16.7 | 16.7 | -0.27 (-1.59%) | 3,684,278 |
| 28 Jun 2024 | CNY | 16.5 | 17.39 | 16.31 | 16.97 | 16.97 | +0.47 (+2.85%) | 5,400,656 |
| 27 Jun 2024 | CNY | 16.7 | 17.15 | 16.5 | 16.5 | 16.5 | -0.34 (-2.02%) | 4,005,374 |
| 26 Jun 2024 | CNY | 16.27 | 16.97 | 15.95 | 16.84 | 16.84 | +0.65 (+4.01%) | 4,582,726 |
| 25 Jun 2024 | CNY | 16.5 | 16.69 | 15.87 | 16.19 | 16.19 | -0.31 (-1.88%) | 4,612,527 |
| 24 Jun 2024 | CNY | 17 | 17.77 | 16.32 | 16.5 | 16.5 | -0.97 (-5.55%) | 5,481,775 |
| 21 Jun 2024 | CNY | 18.06 | 18.06 | 17.3 | 17.47 | 17.47 | -0.62 (-3.43%) | 4,593,279 |
| 20 Jun 2024 | CNY | 19 | 19.01 | 17.93 | 18.09 | 18.09 | -1.02 (-5.34%) | 7,464,045 |
| 19 Jun 2024 | CNY | 19.82 | 19.83 | 18.93 | 19.11 | 19.11 | -0.72 (-3.63%) | 7,958,122 |
| 18 Jun 2024 | CNY | 19.46 | 19.97 | 19.1 | 19.83 | 19.83 | +0.43 (+2.22%) | 10,016,510 |
| 17 Jun 2024 | CNY | 19.3 | 19.8 | 18.66 | 19.4 | 19.4 | +0.24 (+1.25%) | 8,148,972 |
| 14 Jun 2024 | CNY | 19.19 | 19.36 | 18.8 | 19.16 | 19.16 | -0.71 (-3.57%) | 8,352,824 |
| 13 Jun 2024 | CNY | 18.7 | 19.98 | 18.54 | 19.87 | 19.87 | +1.22 (+6.54%) | 13,956,260 |
| 12 Jun 2024 | CNY | 18.8 | 19.3 | 18.42 | 18.65 | 18.65 | -0.44 (-2.30%) | 8,160,416 |
| 11 Jun 2024 | CNY | 19 | 19.2 | 17.93 | 19.09 | 19.09 | -0.29 (-1.50%) | 9,900,147 |
| 7 Jun 2024 | CNY | 19.39 | 20.8 | 18.98 | 19.38 | 19.38 | -0.7 (-3.49%) | 14,217,990 |
| 6 Jun 2024 | CNY | 18.66 | 20.33 | 18.19 | 20.08 | 20.08 | +1.38 (+7.38%) | 18,656,390 |
| 5 Jun 2024 | CNY | 18.78 | 19.8 | 18.06 | 18.7 | 18.7 | -0.51 (-2.65%) | 11,864,350 |
| 4 Jun 2024 | CNY | 18.98 | 19.98 | 18.48 | 19.21 | 19.21 | -0.15 (-0.77%) | 12,986,760 |
| 3 Jun 2024 | CNY | 18.16 | 19.68 | 17.98 | 19.36 | 19.36 | +0.91 (+4.93%) | 14,101,130 |
| 31 May 2024 | CNY | 17.6 | 19.2 | 17.5 | 18.45 | 18.45 | +0.95 (+5.43%) | 12,924,370 |
| 30 May 2024 | CNY | 17.6 | 17.95 | 17.22 | 17.5 | 17.5 | -0.42 (-2.34%) | 6,975,084 |
| 29 May 2024 | CNY | 17.25 | 18.1 | 17.03 | 17.92 | 17.92 | +0.37 (+2.11%) | 9,919,979 |
| 28 May 2024 | CNY | 16.46 | 17.66 | 16.11 | 17.55 | 17.55 | +0.87 (+5.22%) | 9,501,220 |
| 27 May 2024 | CNY | 17.23 | 17.23 | 16.04 | 16.68 | 16.68 | -0.22 (-1.30%) | 5,995,380 |
| 24 May 2024 | CNY | 17.56 | 17.67 | 16.76 | 16.9 | 16.9 | -0.89 (-5.00%) | 9,008,057 |
| 23 May 2024 | CNY | 17.4 | 18.68 | 17.17 | 17.79 | 17.79 | +0.3 (+1.72%) | 13,454,060 |
| 22 May 2024 | CNY | 16.86 | 17.65 | 16.81 | 17.49 | 17.49 | +0.49 (+2.88%) | 8,308,046 |
