| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 20.9 | 20.9 | 19.77 | 20.39 | 20.39 | -0.21 (-1.02%) | 1,654,914 |
| 27 Jun 2024 | CNY | 20.51 | 21.1 | 20.43 | 20.6 | 20.6 | +0.17 (+0.83%) | 710,700 |
| 26 Jun 2024 | CNY | 20.5 | 20.59 | 20.29 | 20.43 | 20.43 | 0.0 (0.0%) | 1,049,300 |
| 25 Jun 2024 | CNY | 20.6 | 20.6 | 20.35 | 20.43 | 20.43 | -0.02 (-0.10%) | 658,900 |
| 24 Jun 2024 | CNY | 20.41 | 20.79 | 19.7 | 20.45 | 20.45 | -0.25 (-1.21%) | 1,467,158 |
| 21 Jun 2024 | CNY | 20.03 | 20.77 | 19.87 | 20.7 | 20.7 | +0.65 (+3.24%) | 1,557,658 |
| 20 Jun 2024 | CNY | 20.4 | 20.51 | 19.94 | 20.05 | 20.05 | -0.21 (-1.04%) | 631,800 |
| 19 Jun 2024 | CNY | 20.09 | 20.56 | 19.97 | 20.26 | 20.26 | +0.16 (+0.80%) | 816,813 |
| 18 Jun 2024 | CNY | 20.28 | 20.56 | 19.84 | 20.1 | 20.1 | +0.18 (+0.90%) | 2,484,353 |
| 17 Jun 2024 | CNY | 20.55 | 20.69 | 19.84 | 19.92 | 19.92 | -0.65 (-3.16%) | 2,269,200 |
| 14 Jun 2024 | CNY | 21.66 | 21.66 | 20.5 | 20.57 | 20.57 | -0.43 (-2.05%) | 677,900 |
| 13 Jun 2024 | CNY | 21.14 | 21.25 | 20.89 | 21 | 21 | -0.17 (-0.80%) | 412,623 |
| 12 Jun 2024 | CNY | 21.01 | 21.3 | 20.88 | 21.17 | 21.17 | -0.02 (-0.09%) | 1,026,000 |
| 11 Jun 2024 | CNY | 21.21 | 21.59 | 20.87 | 21.19 | 21.19 | -0.05 (-0.24%) | 952,600 |
| 7 Jun 2024 | CNY | 21.68 | 21.83 | 21.19 | 21.24 | 21.24 | 0.0 (0.0%) | 936,900 |
| 6 Jun 2024 | CNY | 21.68 | 22.18 | 21.07 | 21.24 | 21.24 | -0.43 (-1.98%) | 1,478,000 |
| 5 Jun 2024 | CNY | 21.5 | 21.93 | 21.14 | 21.67 | 21.67 | -0.33 (-1.50%) | 1,720,900 |
| 4 Jun 2024 | CNY | 21.58 | 22.36 | 21.35 | 22 | 22 | +0.39 (+1.80%) | 3,415,648 |
| 3 Jun 2024 | CNY | 21.7 | 21.97 | 21.41 | 21.61 | 21.61 | -0.03 (-0.14%) | 1,103,000 |
| 31 May 2024 | CNY | 20.85 | 21.75 | 20.77 | 21.64 | 21.64 | +0.77 (+3.69%) | 3,043,748 |
| 30 May 2024 | CNY | 21.25 | 21.5 | 20.86 | 20.87 | 20.87 | -0.28 (-1.32%) | 1,392,900 |
| 29 May 2024 | CNY | 21 | 21.55 | 20.85 | 21.15 | 21.15 | -0.06 (-0.28%) | 1,790,800 |
| 28 May 2024 | CNY | 21.24 | 21.49 | 20.82 | 21.21 | 21.21 | +0.18 (+0.86%) | 1,674,280 |
| 27 May 2024 | CNY | 21.18 | 21.2 | 20.4 | 21.03 | 21.03 | +0.21 (+1.01%) | 1,895,080 |
| 24 May 2024 | CNY | 20.4 | 21.06 | 20.32 | 20.82 | 20.82 | +0.23 (+1.12%) | 3,420,616 |
| 23 May 2024 | CNY | 20.5 | 20.7 | 20.15 | 20.59 | 20.59 | -0.08 (-0.39%) | 2,914,800 |
| 22 May 2024 | CNY | 20.14 | 20.7 | 20.08 | 20.67 | 20.67 | +0.52 (+2.58%) | 1,924,780 |
| 21 May 2024 | CNY | 19.63 | 20.33 | 19.51 | 20.15 | 20.15 | +0.43 (+2.18%) | 1,554,700 |
| 20 May 2024 | CNY | 19.92 | 20.41 | 18.94 | 19.72 | 19.72 | +0.09 (+0.46%) | 2,410,400 |
| 17 May 2024 | CNY | 19.21 | 19.68 | 19.1 | 19.63 | 19.63 | +0.43 (+2.24%) | 1,535,048 |
