| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 21.6 | 21.9 | 20.8 | 20.89 | 20.89 | -0.92 (-4.22%) | 1,153,853 |
| 21 Jun 2024 | CNY | 22.33 | 22.47 | 21.67 | 21.81 | 21.81 | -0.5 (-2.24%) | 918,892 |
| 20 Jun 2024 | CNY | 22.23 | 22.86 | 22.1 | 22.31 | 22.31 | +0.08 (+0.36%) | 1,196,621 |
| 19 Jun 2024 | CNY | 22.52 | 22.8 | 21.92 | 22.23 | 22.23 | -0.27 (-1.20%) | 786,099 |
| 18 Jun 2024 | CNY | 22.22 | 22.57 | 22 | 22.5 | 22.5 | +0.44 (+1.99%) | 867,760 |
| 17 Jun 2024 | CNY | 21.98 | 22.24 | 21.85 | 22.06 | 22.06 | -0.06 (-0.27%) | 631,760 |
| 14 Jun 2024 | CNY | 22.4 | 22.66 | 21.95 | 22.12 | 22.12 | +5.819 (+35.70%) | 857,392 |
| 14 Jun 2024 |
|
|||||||
| 13 Jun 2024 | CNY | 22.3571 | 23.0714 | 22.3429 | 22.8214 | 22.8214 | +0.307 (+1.36%) | 1,351,364 |
| 12 Jun 2024 | CNY | 22.35 | 22.7357 | 22.3 | 22.5143 | 22.5143 | +0.157 (+0.70%) | 899,455 |
| 11 Jun 2024 | CNY | 22.2143 | 22.4429 | 21.8786 | 22.3571 | 22.3571 | -0.071 (-0.32%) | 657,759 |
| 7 Jun 2024 | CNY | 21.8571 | 22.4429 | 21.8571 | 22.4286 | 22.4286 | +0.764 (+3.53%) | 1,034,063 |
| 6 Jun 2024 | CNY | 22.45 | 22.6143 | 21.5429 | 21.6643 | 21.6643 | -0.836 (-3.71%) | 1,291,196 |
| 5 Jun 2024 | CNY | 23 | 23 | 22.5 | 22.5 | 22.5 | -0.507 (-2.20%) | 709,220 |
| 4 Jun 2024 | CNY | 23.2714 | 23.2714 | 22.5714 | 23.0071 | 23.0071 | -0.272 (-1.17%) | 1,147,997 |
| 3 Jun 2024 | CNY | 24.2857 | 24.2857 | 22.9214 | 23.2786 | 23.2786 | -0.843 (-3.49%) | 1,504,960 |
| 31 May 2024 | CNY | 23.5857 | 24.1286 | 23.5857 | 24.1214 | 24.1214 | +0.443 (+1.87%) | 721,127 |
| 30 May 2024 | CNY | 23.7714 | 23.9143 | 23.5071 | 23.6786 | 23.6786 | +0.086 (+0.36%) | 824,286 |
| 29 May 2024 | CNY | 23.6929 | 23.9786 | 23.4929 | 23.5929 | 23.5929 | -0.214 (-0.90%) | 616,817 |
| 28 May 2024 | CNY | 24.2857 | 24.3643 | 23.7214 | 23.8071 | 23.8071 | -0.543 (-2.23%) | 569,378 |
| 27 May 2024 | CNY | 24.0071 | 24.4071 | 23.6214 | 24.35 | 24.35 | +0.25 (+1.04%) | 870,844 |
| 24 May 2024 | CNY | 24.1786 | 24.5214 | 23.9429 | 24.1 | 24.1 | -0.007 (-0.03%) | 747,122 |
| 23 May 2024 | CNY | 24.1571 | 24.4143 | 24.0071 | 24.1071 | 24.1071 | -0.05 (-0.21%) | 829,642 |
| 22 May 2024 | CNY | 24.3214 | 24.7286 | 24.0714 | 24.1571 | 24.1571 | -0.157 (-0.65%) | 1,081,752 |
| 21 May 2024 | CNY | 24.3286 | 24.7286 | 24.1929 | 24.3143 | 24.3143 | -0.371 (-1.50%) | 949,872 |
| 20 May 2024 | CNY | 25.0857 | 25.2071 | 24.2929 | 24.6857 | 24.6857 | -0.536 (-2.12%) | 1,624,219 |
| 17 May 2024 | CNY | 24.8857 | 25.25 | 24.6429 | 25.2214 | 25.2214 | +0.243 (+0.97%) | 976,539 |
| 16 May 2024 | CNY | 24.8286 | 25.2286 | 24.6429 | 24.9786 | 24.9786 | +0.336 (+1.36%) | 1,041,653 |
| 15 May 2024 | CNY | 25.2143 | 25.3 | 24.5571 | 24.6429 | 24.6429 | -0.571 (-2.27%) | 963,509 |
| 14 May 2024 | CNY | 24.6071 | 25.3857 | 24.6071 | 25.2143 | 25.2143 | +0.436 (+1.76%) | 1,167,272 |
| 13 May 2024 | CNY | 24.4357 | 25.2429 | 24.3929 | 24.7786 | 24.7786 | -0.036 (-0.14%) | 1,421,966 |
