| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 19.12 | 20.3 | 19.08 | 20.24 | 20.24 | +1.13 (+5.91%) | 1,338,497 |
| 28 Jun 2024 | CNY | 19.19 | 19.52 | 19.04 | 19.11 | 19.11 | -0.13 (-0.68%) | 678,257 |
| 27 Jun 2024 | CNY | 19.58 | 19.58 | 19.16 | 19.24 | 19.24 | -0.35 (-1.79%) | 787,648 |
| 26 Jun 2024 | CNY | 19.11 | 19.74 | 19.02 | 19.59 | 19.59 | +0.34 (+1.77%) | 534,972 |
| 25 Jun 2024 | CNY | 18.98 | 19.45 | 18.96 | 19.25 | 19.25 | +0.32 (+1.69%) | 699,839 |
| 24 Jun 2024 | CNY | 19.76 | 19.76 | 18.88 | 18.93 | 18.93 | -0.82 (-4.15%) | 931,100 |
| 21 Jun 2024 | CNY | 19.67 | 19.97 | 19.54 | 19.75 | 19.75 | +0.04 (+0.20%) | 530,520 |
| 20 Jun 2024 | CNY | 20.17 | 20.24 | 19.6 | 19.71 | 19.71 | -0.5 (-2.47%) | 720,692 |
| 19 Jun 2024 | CNY | 20.35 | 20.46 | 20.11 | 20.21 | 20.21 | -0.14 (-0.69%) | 577,092 |
| 18 Jun 2024 | CNY | 20.69 | 20.69 | 20.3 | 20.35 | 20.35 | -0.24 (-1.17%) | 826,524 |
| 17 Jun 2024 | CNY | 21 | 21.11 | 20.47 | 20.59 | 20.59 | -0.56 (-2.65%) | 1,215,800 |
| 14 Jun 2024 | CNY | 20.74 | 21.15 | 20.21 | 21.15 | 21.15 | +0.46 (+2.22%) | 864,168 |
| 13 Jun 2024 | CNY | 21.16 | 21.2 | 20.6 | 20.69 | 20.69 | -0.4 (-1.90%) | 878,773 |
| 12 Jun 2024 | CNY | 20.8 | 21.11 | 20.64 | 21.09 | 21.09 | +0.27 (+1.30%) | 780,811 |
| 11 Jun 2024 | CNY | 20.85 | 20.9 | 20.42 | 20.82 | 20.82 | -0.19 (-0.90%) | 872,670 |
| 7 Jun 2024 | CNY | 20.88 | 21.3 | 20.6 | 21.01 | 21.01 | +0.28 (+1.35%) | 1,053,296 |
| 6 Jun 2024 | CNY | 21.43 | 21.43 | 20.38 | 20.73 | 20.73 | -0.5 (-2.36%) | 1,374,638 |
| 5 Jun 2024 | CNY | 21.94 | 21.95 | 21.23 | 21.23 | 21.23 | -0.64 (-2.93%) | 1,017,800 |
| 4 Jun 2024 | CNY | 21.3 | 22 | 21.23 | 21.87 | 21.87 | +0.36 (+1.67%) | 1,027,339 |
| 3 Jun 2024 | CNY | 21.94 | 21.94 | 21.31 | 21.51 | 21.51 | -0.44 (-2.00%) | 1,234,724 |
| 31 May 2024 | CNY | 21.89 | 22.12 | 21.81 | 21.95 | 21.95 | 0.0 (0.0%) | 1,145,068 |
| 30 May 2024 | CNY | 22.39 | 22.53 | 21.81 | 21.95 | 21.95 | -0.65 (-2.88%) | 2,064,855 |
| 29 May 2024 | CNY | 22.8 | 23.09 | 22.4 | 22.6 | 22.6 | -0.1 (-0.44%) | 1,490,736 |
| 28 May 2024 | CNY | 22.75 | 23.05 | 22.55 | 22.7 | 22.7 | -0.06 (-0.26%) | 1,447,414 |
| 27 May 2024 | CNY | 22.76 | 22.98 | 22.45 | 22.76 | 22.76 | -0.09 (-0.39%) | 2,053,014 |
| 24 May 2024 | CNY | 23.18 | 23.26 | 22.82 | 22.85 | 22.85 | -0.33 (-1.42%) | 1,342,000 |
| 23 May 2024 | CNY | 23.56 | 23.7 | 23.01 | 23.18 | 23.18 | -0.66 (-2.77%) | 2,232,860 |
| 22 May 2024 | CNY | 24.15 | 24.84 | 23.69 | 23.84 | 23.84 | -0.43 (-1.77%) | 3,087,403 |
| 21 May 2024 | CNY | 24.14 | 24.82 | 24.05 | 24.27 | 24.27 | -0.29 (-1.18%) | 1,888,272 |
| 20 May 2024 | CNY | 25.12 | 25.26 | 24.48 | 24.56 | 24.56 | -1.33 (-5.14%) | 4,612,087 |
