| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 20.92 | 21.18 | 20.28 | 20.64 | 20.64 | -0.18 (-0.86%) | 639,449 |
| 24 Jun 2024 | CNY | 21.85 | 21.95 | 20.82 | 20.82 | 20.82 | -1.1 (-5.02%) | 830,675 |
| 21 Jun 2024 | CNY | 22.09 | 22.09 | 21.53 | 21.92 | 21.92 | -0.223 (-1.01%) | 629,885 |
| 20 Jun 2024 | CNY | 22.1286 | 22.7643 | 21.9786 | 22.1429 | 22.1429 | -0.043 (-0.19%) | 1,256,284 |
| 19 Jun 2024 | CNY | 22.6857 | 22.8 | 22.1 | 22.1857 | 22.1857 | -0.35 (-1.55%) | 848,276 |
| 18 Jun 2024 | CNY | 22.2714 | 22.7 | 22.05 | 22.5357 | 22.5357 | +0.271 (+1.22%) | 648,071 |
| 17 Jun 2024 | CNY | 22.0429 | 22.4714 | 21.8357 | 22.2643 | 22.2643 | +0.214 (+0.97%) | 709,216 |
| 14 Jun 2024 | CNY | 22.2714 | 22.2714 | 21.75 | 22.05 | 22.05 | -0.1 (-0.45%) | 530,520 |
| 13 Jun 2024 | CNY | 21.4071 | 22.5071 | 20.9071 | 22.15 | 22.15 | +0.743 (+3.47%) | 1,041,012 |
| 12 Jun 2024 | CNY | 20.8643 | 21.6786 | 20.8643 | 21.4071 | 21.4071 | +0.15 (+0.71%) | 557,690 |
| 11 Jun 2024 | CNY | 20.5714 | 21.3214 | 20.35 | 21.2571 | 21.2571 | +0.65 (+3.15%) | 550,047 |
| 7 Jun 2024 | CNY | 20.6857 | 21.4071 | 20.3643 | 20.6071 | 20.6071 | -0.207 (-1.00%) | 794,661 |
| 6 Jun 2024 | CNY | 21.3643 | 21.6786 | 20.4786 | 20.8143 | 20.8143 | -0.764 (-3.54%) | 1,119,189 |
| 5 Jun 2024 | CNY | 21.8214 | 22.4571 | 21.5 | 21.5786 | 21.5786 | -0.543 (-2.45%) | 1,047,305 |
| 4 Jun 2024 | CNY | 22.1143 | 22.3 | 21.8929 | 22.1214 | 22.1214 | +0.007 (+0.03%) | 1,122,905 |
| 3 Jun 2024 | CNY | 22.6071 | 22.8214 | 21.9429 | 22.1143 | 22.1143 | -0.671 (-2.95%) | 721,249 |
| 31 May 2024 | CNY | 22.1429 | 22.9286 | 22.1429 | 22.7857 | 22.7857 | +0.45 (+2.01%) | 606,711 |
| 30 May 2024 | CNY | 22.2857 | 22.55 | 21.6429 | 22.3357 | 22.3357 | +0.221 (+1.00%) | 461,680 |
| 29 May 2024 | CNY | 22.3714 | 22.7286 | 22.1071 | 22.1143 | 22.1143 | -0.114 (-0.51%) | 338,331 |
| 28 May 2024 | CNY | 22.2429 | 22.6071 | 22.0571 | 22.2286 | 22.2286 | -0.193 (-0.86%) | 336,938 |
| 27 May 2024 | CNY | 22.6571 | 22.7643 | 21.8286 | 22.4214 | 22.4214 | -0.257 (-1.13%) | 624,101 |
| 24 May 2024 | CNY | 23.2571 | 23.2571 | 22.5357 | 22.6786 | 22.6786 | -0.507 (-2.19%) | 642,336 |
| 23 May 2024 | CNY | 23.7143 | 23.75 | 23.0143 | 23.1857 | 23.1857 | -0.457 (-1.93%) | 441,162 |
| 22 May 2024 | CNY | 23.8857 | 23.9357 | 23.3357 | 23.6429 | 23.6429 | -0.186 (-0.78%) | 536,914 |
| 21 May 2024 | CNY | 24.0714 | 24.3714 | 23.7857 | 23.8286 | 23.8286 | -0.457 (-1.88%) | 624,127 |
| 20 May 2024 | CNY | 24.2214 | 24.6286 | 23.4857 | 24.2857 | 24.2857 | +0.536 (+2.26%) | 824,553 |
| 17 May 2024 | CNY | 23.2 | 24.1571 | 22.9214 | 23.75 | 23.75 | +0.714 (+3.10%) | 1,333,911 |
| 16 May 2024 | CNY | 23.3429 | 23.9071 | 22.8929 | 23.0357 | 23.0357 | -0.229 (-0.98%) | 738,393 |
| 15 May 2024 | CNY | 23.6 | 23.9357 | 23.1929 | 23.2643 | 23.2643 | -0.307 (-1.30%) | 493,673 |
| 14 May 2024 | CNY | 23.4571 | 23.8214 | 23.2786 | 23.5714 | 23.5714 | +0.321 (+1.38%) | 411,569 |
