| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.04 | 20.55 | 19.75 | 20.47 | 20.47 | +0.59 (+2.97%) | 15,611,689 |
| 25 Jun 2024 | CNY | 20.56 | 20.64 | 19.64 | 19.88 | 19.88 | -0.66 (-3.21%) | 29,767,797 |
| 24 Jun 2024 | CNY | 20.29 | 21.16 | 20.29 | 20.54 | 20.54 | +0.04 (+0.20%) | 30,682,221 |
| 21 Jun 2024 | CNY | 20.23 | 20.58 | 19.79 | 20.5 | 20.5 | +0.04 (+0.20%) | 27,243,997 |
| 20 Jun 2024 | CNY | 20.35 | 20.65 | 20.26 | 20.46 | 20.46 | +0.02 (+0.10%) | 24,353,139 |
| 19 Jun 2024 | CNY | 21.6 | 21.65 | 20.3 | 20.44 | 20.44 | -1 (-4.66%) | 40,213,991 |
| 18 Jun 2024 | CNY | 21.4 | 21.78 | 21.22 | 21.44 | 21.44 | +0.02 (+0.09%) | 24,279,143 |
| 17 Jun 2024 | CNY | 21.57 | 21.94 | 21.14 | 21.42 | 21.42 | -0.06 (-0.28%) | 36,936,936 |
| 14 Jun 2024 | CNY | 20.3 | 21.77 | 20.16 | 21.48 | 21.48 | +1.17 (+5.76%) | 45,236,513 |
| 13 Jun 2024 | CNY | 20.34 | 20.67 | 20.08 | 20.31 | 20.31 | +0.15 (+0.74%) | 20,777,594 |
| 12 Jun 2024 | CNY | 19.94 | 20.56 | 19.92 | 20.16 | 20.16 | +0.01 (+0.05%) | 12,512,219 |
| 11 Jun 2024 | CNY | 19.68 | 20.4 | 19.64 | 20.15 | 20.15 | +0.25 (+1.26%) | 17,712,033 |
| 7 Jun 2024 | CNY | 20 | 20.4 | 19.68 | 19.9 | 19.9 | -0.16 (-0.80%) | 20,110,691 |
| 6 Jun 2024 | CNY | 20.56 | 21.17 | 20.01 | 20.06 | 20.06 | -0.3 (-1.47%) | 31,387,740 |
| 5 Jun 2024 | CNY | 20.35 | 20.62 | 20.3 | 20.36 | 20.36 | +0.07 (+0.34%) | 14,554,647 |
| 4 Jun 2024 | CNY | 20.1 | 20.4 | 19.87 | 20.29 | 20.29 | +0.12 (+0.59%) | 16,719,217 |
| 3 Jun 2024 | CNY | 19.78 | 20.67 | 19.78 | 20.17 | 20.17 | +0.39 (+1.97%) | 24,885,753 |
| 31 May 2024 | CNY | 20.01 | 20.32 | 19.74 | 19.78 | 19.78 | -0.17 (-0.85%) | 14,780,943 |
| 30 May 2024 | CNY | 19.92 | 20.23 | 19.64 | 19.95 | 19.95 | -0.11 (-0.55%) | 11,083,721 |
| 29 May 2024 | CNY | 19.9 | 20.1 | 19.76 | 20.06 | 20.06 | +0.24 (+1.21%) | 13,789,131 |
| 28 May 2024 | CNY | 20.06 | 20.16 | 19.8 | 19.82 | 19.82 | -0.33 (-1.64%) | 12,222,096 |
| 27 May 2024 | CNY | 19.89 | 20.2 | 19.61 | 20.15 | 20.15 | +0.35 (+1.77%) | 17,714,999 |
| 24 May 2024 | CNY | 19.99 | 20.44 | 19.7 | 19.8 | 19.8 | -0.61 (-2.99%) | 15,060,293 |
| 23 May 2024 | CNY | 20.43 | 20.9 | 20.22 | 20.41 | 20.41 | +0.08 (+0.39%) | 28,093,658 |
| 22 May 2024 | CNY | 20.85 | 20.88 | 20.28 | 20.33 | 20.33 | -0.51 (-2.45%) | 26,687,870 |
| 21 May 2024 | CNY | 21.41 | 21.55 | 20.68 | 20.84 | 20.84 | -0.18 (-0.86%) | 27,343,927 |
| 20 May 2024 | CNY | 20.5 | 21.2 | 20.41 | 21.02 | 21.02 | +0.44 (+2.14%) | 28,894,146 |
| 17 May 2024 | CNY | 20.33 | 20.6 | 20.1 | 20.58 | 20.58 | +0.06 (+0.29%) | 15,743,732 |
| 16 May 2024 | CNY | 20.57 | 20.93 | 20.35 | 20.52 | 20.52 | +0.35 (+1.74%) | 28,417,569 |
| 15 May 2024 | CNY | 20.2 | 20.66 | 20.07 | 20.17 | 20.17 | +0.01 (+0.05%) | 21,070,281 |
