| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 18 | 18.25 | 16.8 | 16.93 | 16.93 | -0.51 (-2.92%) | 12,107,200 |
| 2 Jul 2024 | CNY | 17.88 | 18.38 | 17.34 | 17.44 | 17.44 | +0.03 (+0.17%) | 13,956,640 |
| 1 Jul 2024 | CNY | 17.93 | 18 | 16.67 | 17.41 | 17.41 | -0.52 (-2.90%) | 18,794,750 |
| 28 Jun 2024 | CNY | 17.75 | 18.27 | 17.62 | 17.93 | 17.93 | +0.13 (+0.73%) | 9,812,650 |
| 27 Jun 2024 | CNY | 18.51 | 18.6 | 17.6 | 17.8 | 17.8 | -0.8 (-4.30%) | 14,174,750 |
| 26 Jun 2024 | CNY | 18.04 | 18.68 | 17.75 | 18.6 | 18.6 | +0.53 (+2.93%) | 12,094,800 |
| 25 Jun 2024 | CNY | 18.58 | 18.63 | 17.9 | 18.07 | 18.07 | -0.23 (-1.26%) | 10,723,300 |
| 24 Jun 2024 | CNY | 19.24 | 19.48 | 18.28 | 18.3 | 18.3 | -0.96 (-4.98%) | 12,768,938 |
| 21 Jun 2024 | CNY | 18.59 | 19.53 | 18 | 19.26 | 19.26 | +0.6 (+3.22%) | 17,302,150 |
| 20 Jun 2024 | CNY | 18.97 | 19.07 | 18.48 | 18.66 | 18.66 | -0.31 (-1.63%) | 10,016,300 |
| 19 Jun 2024 | CNY | 19.27 | 19.47 | 18.86 | 18.97 | 18.97 | -0.38 (-1.96%) | 12,401,350 |
| 18 Jun 2024 | CNY | 18.55 | 19.5 | 18.32 | 19.35 | 19.35 | +0.83 (+4.48%) | 28,010,480 |
| 17 Jun 2024 | CNY | 19.1 | 19.5 | 18.24 | 18.52 | 18.52 | -1.06 (-5.41%) | 38,524,100 |
| 14 Jun 2024 | CNY | 20.51 | 20.6 | 19.58 | 19.58 | 19.58 | -2.18 (-10.02%) | 11,762,900 |
| 13 Jun 2024 | CNY | 20.4 | 21.96 | 20.28 | 21.76 | 21.76 | +1.36 (+6.67%) | 23,947,904 |
| 12 Jun 2024 | CNY | 20.6 | 21.39 | 20.12 | 20.4 | 20.4 | -0.42 (-2.02%) | 15,543,700 |
| 11 Jun 2024 | CNY | 21.21 | 21.3 | 19.49 | 20.82 | 20.82 | -0.71 (-3.30%) | 27,773,737 |
| 7 Jun 2024 | CNY | 21.05 | 22.6 | 20.9 | 21.53 | 21.53 | +0.55 (+2.62%) | 28,804,753 |
| 6 Jun 2024 | CNY | 22.48 | 22.48 | 20.66 | 20.98 | 20.98 | -1.81 (-7.94%) | 30,421,141 |
| 5 Jun 2024 | CNY | 21.09 | 22.96 | 21.09 | 22.79 | 22.79 | +1.46 (+6.84%) | 25,983,753 |
| 4 Jun 2024 | CNY | 21.5 | 22.2 | 20.82 | 21.33 | 21.33 | -0.32 (-1.48%) | 20,519,850 |
| 3 Jun 2024 | CNY | 19.9 | 22.21 | 19.85 | 21.65 | 21.65 | +1.46 (+7.23%) | 29,728,982 |
| 31 May 2024 | CNY | 19 | 20.35 | 18.91 | 20.19 | 20.19 | +1.19 (+6.26%) | 20,513,180 |
| 30 May 2024 | CNY | 18.19 | 19.16 | 17.92 | 19 | 19 | +0.81 (+4.45%) | 15,263,708 |
| 29 May 2024 | CNY | 18.1 | 18.35 | 17.5 | 18.19 | 18.19 | +0.05 (+0.28%) | 8,674,160 |
| 28 May 2024 | CNY | 18 | 18.25 | 17.48 | 18.14 | 18.14 | +0.43 (+2.43%) | 12,112,900 |
| 27 May 2024 | CNY | 18.35 | 18.48 | 17.43 | 17.71 | 17.71 | -0.49 (-2.69%) | 13,707,940 |
| 24 May 2024 | CNY | 18.93 | 19.21 | 17.95 | 18.2 | 18.2 | -0.54 (-2.88%) | 14,739,450 |
| 23 May 2024 | CNY | 18.64 | 19.34 | 18.37 | 18.74 | 18.74 | -0.05 (-0.27%) | 14,149,900 |
| 22 May 2024 | CNY | 18.47 | 19.67 | 18.2 | 18.79 | 18.79 | +0.59 (+3.24%) | 20,819,400 |
