| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 23.05 | 23.32 | 22.4 | 22.51 | 22.51 | -0.82 (-3.51%) | 3,183,700 |
| 21 Jun 2024 | CNY | 23.47 | 23.9 | 23.31 | 23.33 | 23.33 | -0.24 (-1.02%) | 1,879,500 |
| 20 Jun 2024 | CNY | 24.1 | 24.3 | 23.53 | 23.57 | 23.57 | -0.53 (-2.20%) | 3,004,270 |
| 19 Jun 2024 | CNY | 24.05 | 24.78 | 23.93 | 24.1 | 24.1 | +0.05 (+0.21%) | 4,203,870 |
| 18 Jun 2024 | CNY | 23.09 | 24.43 | 22.88 | 24.05 | 24.05 | +1.49 (+6.60%) | 5,539,895 |
| 17 Jun 2024 | CNY | 22.1 | 22.7 | 21.92 | 22.56 | 22.56 | +0.36 (+1.62%) | 2,328,271 |
| 14 Jun 2024 | CNY | 21.98 | 22.46 | 21.92 | 22.2 | 22.2 | +0.15 (+0.68%) | 1,967,292 |
| 13 Jun 2024 | CNY | 21.97 | 22.4 | 21.58 | 22.05 | 22.05 | +0.2 (+0.92%) | 2,342,327 |
| 12 Jun 2024 | CNY | 21.5 | 22.17 | 21.48 | 21.85 | 21.85 | +0.39 (+1.82%) | 1,963,800 |
| 11 Jun 2024 | CNY | 20.99 | 21.53 | 20.51 | 21.46 | 21.46 | +0.32 (+1.51%) | 1,836,845 |
| 7 Jun 2024 | CNY | 21.49 | 21.5 | 20.94 | 21.14 | 21.14 | +0.16 (+0.76%) | 2,416,420 |
| 6 Jun 2024 | CNY | 22.07 | 22.36 | 20.89 | 20.98 | 20.98 | -0.96 (-4.38%) | 3,410,700 |
| 5 Jun 2024 | CNY | 22.56 | 22.67 | 21.94 | 21.94 | 21.94 | -0.54 (-2.40%) | 1,710,219 |
| 4 Jun 2024 | CNY | 22.19 | 22.65 | 21.91 | 22.48 | 22.48 | +0.02 (+0.09%) | 2,381,900 |
| 3 Jun 2024 | CNY | 23.1 | 23.23 | 22.27 | 22.46 | 22.46 | -0.92 (-3.93%) | 4,404,404 |
| 31 May 2024 | CNY | 23.26 | 23.7 | 23.26 | 23.38 | 23.38 | -0.1 (-0.43%) | 1,750,400 |
| 30 May 2024 | CNY | 24.27 | 24.27 | 23.42 | 23.48 | 23.48 | -0.88 (-3.61%) | 3,268,000 |
| 29 May 2024 | CNY | 22.85 | 24.5 | 22.8 | 24.36 | 24.36 | +1.27 (+5.50%) | 5,569,200 |
| 28 May 2024 | CNY | 23.28 | 23.58 | 23.05 | 23.09 | 23.09 | -0.2 (-0.86%) | 2,003,004 |
| 27 May 2024 | CNY | 23.51 | 23.87 | 22.85 | 23.29 | 23.29 | -0.34 (-1.44%) | 3,503,000 |
| 24 May 2024 | CNY | 23.85 | 24.78 | 23.63 | 23.63 | 23.63 | -0.31 (-1.29%) | 3,194,162 |
| 23 May 2024 | CNY | 24.11 | 24.86 | 23.4 | 23.94 | 23.94 | -0.12 (-0.50%) | 4,420,900 |
| 22 May 2024 | CNY | 23.27 | 24.28 | 23.27 | 24.06 | 24.06 | +0.57 (+2.43%) | 3,990,074 |
| 21 May 2024 | CNY | 24.2 | 24.2 | 23.34 | 23.49 | 23.49 | -0.82 (-3.37%) | 4,668,800 |
| 20 May 2024 | CNY | 24.1 | 25.2 | 23.9 | 24.31 | 24.31 | -0.37 (-1.50%) | 7,126,870 |
| 17 May 2024 | CNY | 23.81 | 24.68 | 23.72 | 24.68 | 24.68 | +0.93 (+3.92%) | 4,378,300 |
| 16 May 2024 | CNY | 24.1 | 24.12 | 23.38 | 23.75 | 23.75 | -0.07 (-0.29%) | 4,080,260 |
| 15 May 2024 | CNY | 24.28 | 24.52 | 23.79 | 23.82 | 23.82 | -0.85 (-3.45%) | 4,180,320 |
| 14 May 2024 | CNY | 24.15 | 25.2 | 23.87 | 24.67 | 24.67 | +0.83 (+3.48%) | 6,691,172 |
| 13 May 2024 | CNY | 25.01 | 25.18 | 23.78 | 23.84 | 23.84 | -1.56 (-6.14%) | 7,190,500 |
