| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 16.36 | 16.51 | 15.65 | 15.67 | 15.67 | -0.77 (-4.68%) | 856,200 |
| 3 Jul 2024 | CNY | 16.73 | 16.74 | 16.42 | 16.44 | 16.44 | -0.26 (-1.56%) | 483,200 |
| 2 Jul 2024 | CNY | 16.8 | 17.01 | 16.58 | 16.7 | 16.7 | -0.2 (-1.18%) | 696,200 |
| 1 Jul 2024 | CNY | 16.73 | 16.96 | 16.57 | 16.9 | 16.9 | +0.04 (+0.24%) | 345,800 |
| 28 Jun 2024 | CNY | 16.73 | 17.05 | 16.6 | 16.86 | 16.86 | +0.13 (+0.78%) | 377,600 |
| 27 Jun 2024 | CNY | 17.14 | 17.16 | 16.65 | 16.73 | 16.73 | -0.41 (-2.39%) | 432,642 |
| 26 Jun 2024 | CNY | 16.69 | 17.19 | 16.52 | 17.14 | 17.14 | +0.5 (+3.00%) | 553,900 |
| 25 Jun 2024 | CNY | 16.72 | 17 | 16.52 | 16.64 | 16.64 | +0.08 (+0.48%) | 374,610 |
| 24 Jun 2024 | CNY | 17.26 | 17.26 | 16.38 | 16.56 | 16.56 | -0.73 (-4.22%) | 890,597 |
| 21 Jun 2024 | CNY | 17.53 | 17.65 | 17.26 | 17.29 | 17.29 | -0.23 (-1.31%) | 425,700 |
| 20 Jun 2024 | CNY | 17.97 | 18.06 | 17.52 | 17.52 | 17.52 | -0.45 (-2.50%) | 465,800 |
| 19 Jun 2024 | CNY | 18.02 | 18.1 | 17.83 | 17.97 | 17.97 | -0.02 (-0.11%) | 322,200 |
| 18 Jun 2024 | CNY | 17.71 | 18.1 | 17.69 | 17.99 | 17.99 | +0.2 (+1.12%) | 369,400 |
| 17 Jun 2024 | CNY | 18 | 18.07 | 17.61 | 17.79 | 17.79 | -0.23 (-1.28%) | 520,255 |
| 14 Jun 2024 | CNY | 18.03 | 18.1 | 17.75 | 18.02 | 18.02 | -0.38 (-2.07%) | 343,900 |
| 13 Jun 2024 | CNY | 18.27 | 18.48 | 18.11 | 18.4 | 18.4 | +0.13 (+0.71%) | 483,957 |
| 12 Jun 2024 | CNY | 17.93 | 18.33 | 17.92 | 18.27 | 18.27 | +0.36 (+2.01%) | 438,726 |
| 11 Jun 2024 | CNY | 17.81 | 18.09 | 17.55 | 17.91 | 17.91 | -0.01 (-0.06%) | 453,059 |
| 7 Jun 2024 | CNY | 17.43 | 17.92 | 17.43 | 17.92 | 17.92 | +0.51 (+2.93%) | 709,926 |
| 6 Jun 2024 | CNY | 18.33 | 18.4 | 17.33 | 17.41 | 17.41 | -0.92 (-5.02%) | 1,117,707 |
| 5 Jun 2024 | CNY | 18.51 | 18.66 | 18.32 | 18.33 | 18.33 | -0.16 (-0.87%) | 550,900 |
| 4 Jun 2024 | CNY | 18.88 | 18.92 | 18.22 | 18.49 | 18.49 | -0.37 (-1.96%) | 750,200 |
| 3 Jun 2024 | CNY | 19.49 | 19.69 | 18.75 | 18.86 | 18.86 | -0.74 (-3.78%) | 995,298 |
| 31 May 2024 | CNY | 19.73 | 19.75 | 19.48 | 19.6 | 19.6 | +0.02 (+0.10%) | 387,800 |
| 30 May 2024 | CNY | 19.72 | 19.94 | 19.55 | 19.58 | 19.58 | -0.14 (-0.71%) | 368,500 |
| 29 May 2024 | CNY | 19.51 | 20.05 | 19.49 | 19.72 | 19.72 | +0.05 (+0.25%) | 546,600 |
| 28 May 2024 | CNY | 19.92 | 19.98 | 19.64 | 19.67 | 19.67 | -0.25 (-1.26%) | 408,500 |
| 27 May 2024 | CNY | 19.9 | 20.09 | 19.45 | 19.92 | 19.92 | +0.02 (+0.10%) | 616,400 |
| 24 May 2024 | CNY | 20.08 | 20.24 | 19.87 | 19.9 | 19.9 | -0.17 (-0.85%) | 546,357 |
| 23 May 2024 | CNY | 20.75 | 20.88 | 19.96 | 20.07 | 20.07 | -0.65 (-3.14%) | 824,281 |
