| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 17.99 | 18.28 | 17.69 | 17.79 | 17.79 | -0.18 (-1.00%) | 3,496,032 |
| 1 Jul 2024 | CNY | 17.28 | 18.06 | 17.14 | 17.97 | 17.97 | +0.76 (+4.42%) | 3,596,944 |
| 28 Jun 2024 | CNY | 17.06 | 17.52 | 16.95 | 17.21 | 17.21 | +0.09 (+0.53%) | 2,660,660 |
| 27 Jun 2024 | CNY | 17.13 | 17.35 | 17.06 | 17.12 | 17.12 | -0.08 (-0.47%) | 3,536,050 |
| 26 Jun 2024 | CNY | 16.4 | 17.25 | 16.26 | 17.2 | 17.2 | +0.78 (+4.75%) | 3,998,264 |
| 25 Jun 2024 | CNY | 16.4 | 16.68 | 16.3 | 16.42 | 16.42 | -0.09 (-0.55%) | 2,113,125 |
| 24 Jun 2024 | CNY | 17.42 | 17.55 | 16.4 | 16.51 | 16.51 | -1.19 (-6.72%) | 4,461,995 |
| 21 Jun 2024 | CNY | 17.88 | 17.88 | 17.47 | 17.7 | 17.7 | -0.21 (-1.17%) | 2,907,888 |
| 20 Jun 2024 | CNY | 18.48 | 18.52 | 17.88 | 17.91 | 17.91 | -0.55 (-2.98%) | 2,811,650 |
| 19 Jun 2024 | CNY | 18.7 | 18.79 | 18.4 | 18.46 | 18.46 | -0.19 (-1.02%) | 2,159,175 |
| 18 Jun 2024 | CNY | 18.56 | 18.78 | 18.56 | 18.65 | 18.65 | +0.17 (+0.92%) | 2,367,154 |
| 17 Jun 2024 | CNY | 18.65 | 18.73 | 18.41 | 18.48 | 18.48 | -0.17 (-0.91%) | 2,376,443 |
| 14 Jun 2024 | CNY | 18.83 | 18.98 | 18.5 | 18.65 | 18.65 | -0.34 (-1.79%) | 3,394,778 |
| 13 Jun 2024 | CNY | 19.21 | 19.5 | 18.96 | 18.99 | 18.99 | -0.32 (-1.66%) | 3,973,469 |
| 12 Jun 2024 | CNY | 19 | 19.64 | 18.76 | 19.31 | 19.31 | +0.16 (+0.84%) | 4,994,045 |
| 11 Jun 2024 | CNY | 18.28 | 19.17 | 18.28 | 19.15 | 19.15 | +0.71 (+3.85%) | 3,760,405 |
| 7 Jun 2024 | CNY | 18.16 | 18.66 | 18.16 | 18.44 | 18.44 | +0.42 (+2.33%) | 3,377,676 |
| 6 Jun 2024 | CNY | 18.92 | 19.05 | 17.86 | 18.02 | 18.02 | -0.78 (-4.15%) | 4,930,554 |
| 5 Jun 2024 | CNY | 19.66 | 19.66 | 18.76 | 18.8 | 18.8 | -0.89 (-4.52%) | 4,354,210 |
| 4 Jun 2024 | CNY | 19.56 | 19.85 | 19.43 | 19.69 | 19.69 | +0.16 (+0.82%) | 3,058,196 |
| 3 Jun 2024 | CNY | 20.14 | 20.14 | 19.37 | 19.53 | 19.53 | -0.59 (-2.93%) | 4,937,681 |
| 31 May 2024 | CNY | 20.4 | 20.6 | 20.1 | 20.12 | 20.12 | -0.46 (-2.24%) | 4,789,826 |
| 30 May 2024 | CNY | 20.6 | 21.2 | 19.89 | 20.58 | 20.58 | -0.3 (-1.44%) | 8,754,023 |
| 29 May 2024 | CNY | 21.02 | 21.37 | 20.57 | 20.88 | 20.88 | -0.49 (-2.29%) | 8,212,332 |
| 28 May 2024 | CNY | 22.1 | 22.52 | 21.19 | 21.37 | 21.37 | -1.2 (-5.32%) | 12,195,551 |
| 27 May 2024 | CNY | 21.09 | 23.23 | 20.77 | 22.57 | 22.57 | +1.22 (+5.71%) | 16,491,160 |
| 24 May 2024 | CNY | 20.73 | 21.62 | 20.3 | 21.35 | 21.35 | +0.34 (+1.62%) | 9,755,412 |
| 23 May 2024 | CNY | 20.8 | 21.47 | 20.71 | 21.01 | 21.01 | +0.02 (+0.10%) | 9,211,713 |
| 22 May 2024 | CNY | 21.22 | 21.37 | 20.77 | 20.99 | 20.99 | -0.39 (-1.82%) | 9,247,737 |
| 21 May 2024 | CNY | 21.6 | 22.36 | 20.92 | 21.38 | 21.38 | -10.52 (-32.98%) | 15,078,425 |
| 21 May 2024 |
|
|||||||
