| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 17.3 | 17.77 | 17.25 | 17.55 | 17.55 | +0.1 (+0.57%) | 5,973,039 |
| 1 Jul 2024 | CNY | 17.7 | 17.88 | 17.03 | 17.45 | 17.45 | -0.36 (-2.02%) | 8,096,125 |
| 28 Jun 2024 | CNY | 17.95 | 18.16 | 17.73 | 17.81 | 17.81 | -0.2 (-1.11%) | 5,668,610 |
| 27 Jun 2024 | CNY | 18.25 | 18.32 | 18.01 | 18.01 | 18.01 | -0.3 (-1.64%) | 2,454,900 |
| 26 Jun 2024 | CNY | 18.18 | 18.34 | 17.96 | 18.31 | 18.31 | +0.19 (+1.05%) | 3,769,000 |
| 25 Jun 2024 | CNY | 17.96 | 18.36 | 17.96 | 18.12 | 18.12 | +0.14 (+0.78%) | 3,890,662 |
| 24 Jun 2024 | CNY | 18.54 | 18.56 | 17.84 | 17.98 | 17.98 | -0.72 (-3.85%) | 5,417,859 |
| 21 Jun 2024 | CNY | 18.69 | 18.97 | 18.69 | 18.7 | 18.7 | -0.24 (-1.27%) | 2,989,700 |
| 20 Jun 2024 | CNY | 19.1 | 19.24 | 18.91 | 18.94 | 18.94 | -0.2 (-1.04%) | 2,621,487 |
| 19 Jun 2024 | CNY | 19.28 | 19.39 | 19.11 | 19.14 | 19.14 | -0.16 (-0.83%) | 3,337,000 |
| 18 Jun 2024 | CNY | 19.38 | 19.47 | 19.15 | 19.3 | 19.3 | -0.03 (-0.16%) | 3,522,095 |
| 17 Jun 2024 | CNY | 19.25 | 19.38 | 19.1 | 19.33 | 19.33 | -0.06 (-0.31%) | 2,446,300 |
| 14 Jun 2024 | CNY | 19.17 | 19.44 | 18.87 | 19.39 | 19.39 | +0.14 (+0.73%) | 4,918,296 |
| 13 Jun 2024 | CNY | 19.5 | 19.59 | 19.15 | 19.25 | 19.25 | -0.31 (-1.58%) | 4,470,185 |
| 12 Jun 2024 | CNY | 19.41 | 19.75 | 19.41 | 19.56 | 19.56 | +0.01 (+0.05%) | 2,839,768 |
| 11 Jun 2024 | CNY | 19.52 | 19.57 | 19.18 | 19.55 | 19.55 | -0.16 (-0.81%) | 3,457,985 |
| 7 Jun 2024 | CNY | 19.86 | 19.88 | 19.57 | 19.71 | 19.71 | +0.11 (+0.56%) | 3,134,900 |
| 6 Jun 2024 | CNY | 19.98 | 20.12 | 19.52 | 19.6 | 19.6 | -0.38 (-1.90%) | 4,363,366 |
| 5 Jun 2024 | CNY | 20.38 | 20.45 | 19.97 | 19.98 | 19.98 | -0.37 (-1.82%) | 4,078,408 |
| 4 Jun 2024 | CNY | 19.91 | 20.36 | 19.82 | 20.35 | 20.35 | +0.4 (+2.01%) | 4,125,200 |
| 3 Jun 2024 | CNY | 20.13 | 20.22 | 19.87 | 19.95 | 19.95 | -0.18 (-0.89%) | 3,819,100 |
| 31 May 2024 | CNY | 20.18 | 20.34 | 20.09 | 20.13 | 20.13 | -0.05 (-0.25%) | 2,633,700 |
| 30 May 2024 | CNY | 20.31 | 20.36 | 20.06 | 20.18 | 20.18 | -0.19 (-0.93%) | 2,842,742 |
| 29 May 2024 | CNY | 20.32 | 20.54 | 20.22 | 20.37 | 20.37 | 0.0 (0.0%) | 2,939,100 |
| 28 May 2024 | CNY | 20.58 | 20.65 | 20.34 | 20.37 | 20.37 | -0.28 (-1.36%) | 3,619,602 |
| 27 May 2024 | CNY | 20.65 | 20.79 | 20.46 | 20.65 | 20.65 | +0.06 (+0.29%) | 4,347,102 |
| 24 May 2024 | CNY | 20.9 | 21.02 | 20.55 | 20.59 | 20.59 | -0.34 (-1.62%) | 5,003,300 |
| 23 May 2024 | CNY | 21.48 | 21.58 | 20.91 | 20.93 | 20.93 | -0.67 (-3.10%) | 5,432,400 |
| 22 May 2024 | CNY | 21.98 | 22.08 | 21.48 | 21.6 | 21.6 | -0.42 (-1.91%) | 5,844,159 |
| 21 May 2024 | CNY | 22.13 | 22.19 | 21.89 | 22.02 | 22.02 | -0.2 (-0.90%) | 5,582,000 |
