| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 22.61 | 22.95 | 22.02 | 22.08 | 22.08 | -0.57 (-2.52%) | 1,837,244 |
| 21 Jun 2024 | CNY | 22.6 | 22.87 | 22.1 | 22.65 | 22.65 | -0.11 (-0.48%) | 1,209,837 |
| 20 Jun 2024 | CNY | 22.74 | 23.69 | 22.54 | 22.76 | 22.76 | -0.16 (-0.70%) | 1,544,925 |
| 19 Jun 2024 | CNY | 23.17 | 23.39 | 22.64 | 22.92 | 22.92 | -0.3 (-1.29%) | 949,454 |
| 18 Jun 2024 | CNY | 23.21 | 23.59 | 22.97 | 23.22 | 23.22 | +0.11 (+0.48%) | 1,300,578 |
| 17 Jun 2024 | CNY | 22.55 | 23.36 | 22.43 | 23.11 | 23.11 | +0.5 (+2.21%) | 1,364,446 |
| 14 Jun 2024 | CNY | 23.33 | 23.36 | 22.33 | 22.61 | 22.61 | -0.61 (-2.63%) | 1,947,196 |
| 13 Jun 2024 | CNY | 22.89 | 23.63 | 22.54 | 23.22 | 23.22 | +0.6 (+2.65%) | 2,577,594 |
| 12 Jun 2024 | CNY | 22.78 | 23.09 | 22.5 | 22.62 | 22.62 | -0.07 (-0.31%) | 1,268,574 |
| 11 Jun 2024 | CNY | 21.48 | 22.71 | 20.8 | 22.69 | 22.69 | +1.46 (+6.88%) | 2,091,196 |
| 7 Jun 2024 | CNY | 21.12 | 21.5 | 21.12 | 21.23 | 21.23 | +0.09 (+0.43%) | 1,181,414 |
| 6 Jun 2024 | CNY | 22.08 | 22.24 | 21.06 | 21.14 | 21.14 | -0.75 (-3.43%) | 2,018,194 |
| 5 Jun 2024 | CNY | 21.69 | 22.43 | 21.68 | 21.89 | 21.89 | +0.02 (+0.09%) | 1,187,228 |
| 4 Jun 2024 | CNY | 22.46 | 22.46 | 21.5 | 21.87 | 21.87 | -0.56 (-2.50%) | 1,333,860 |
| 3 Jun 2024 | CNY | 22.85 | 23.1 | 22.26 | 22.43 | 22.43 | -0.37 (-1.62%) | 1,555,479 |
| 31 May 2024 | CNY | 22.68 | 23.07 | 22.46 | 22.8 | 22.8 | +0.33 (+1.47%) | 1,129,946 |
| 30 May 2024 | CNY | 22.01 | 22.79 | 21.86 | 22.47 | 22.47 | +0.3 (+1.35%) | 1,360,879 |
| 29 May 2024 | CNY | 22.04 | 22.6 | 22.04 | 22.17 | 22.17 | -0.14 (-0.63%) | 761,725 |
| 28 May 2024 | CNY | 22.79 | 22.84 | 22.21 | 22.31 | 22.31 | -0.31 (-1.37%) | 947,423 |
| 27 May 2024 | CNY | 22.18 | 22.68 | 21.46 | 22.62 | 22.62 | +0.44 (+1.98%) | 1,696,412 |
| 24 May 2024 | CNY | 22.59 | 22.59 | 22.08 | 22.18 | 22.18 | -0.23 (-1.03%) | 1,259,263 |
| 23 May 2024 | CNY | 23.04 | 23.08 | 22.31 | 22.41 | 22.41 | -0.41 (-1.80%) | 2,006,530 |
| 22 May 2024 | CNY | 22.49 | 22.85 | 22.29 | 22.82 | 22.82 | +0.44 (+1.97%) | 983,114 |
| 21 May 2024 | CNY | 22.41 | 22.65 | 22.18 | 22.38 | 22.38 | -0.12 (-0.53%) | 942,643 |
| 20 May 2024 | CNY | 22.54 | 22.88 | 22.34 | 22.5 | 22.5 | -0.15 (-0.66%) | 1,030,940 |
| 17 May 2024 | CNY | 21.68 | 22.68 | 21.68 | 22.65 | 22.65 | +0.81 (+3.71%) | 1,531,731 |
| 16 May 2024 | CNY | 22 | 22.14 | 21.78 | 21.84 | 21.84 | +0.06 (+0.28%) | 761,824 |
| 15 May 2024 | CNY | 22 | 22.2 | 21.65 | 21.78 | 21.78 | -0.22 (-1%) | 800,778 |
| 14 May 2024 | CNY | 21.88 | 22.65 | 21.75 | 22 | 22 | +0.21 (+0.96%) | 1,279,648 |
| 13 May 2024 | CNY | 22.21 | 22.45 | 21.74 | 21.79 | 21.79 | -0.62 (-2.77%) | 1,749,258 |
