| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 21.22 | 21.35 | 20.7 | 21.08 | 21.08 | -0.14 (-0.66%) | 2,985,083 |
| 20 Jun 2024 | CNY | 21.65 | 21.93 | 21.08 | 21.22 | 21.22 | -0.34 (-1.58%) | 4,273,258 |
| 19 Jun 2024 | CNY | 22.25 | 22.4 | 21.33 | 21.56 | 21.56 | -0.69 (-3.10%) | 7,346,583 |
| 18 Jun 2024 | CNY | 21.16 | 22.41 | 20.7 | 22.25 | 22.25 | +1.87 (+9.18%) | 12,650,447 |
| 17 Jun 2024 | CNY | 19.8 | 20.68 | 19.39 | 20.38 | 20.38 | +0.82 (+4.19%) | 4,379,398 |
| 14 Jun 2024 | CNY | 19.55 | 19.7 | 19.14 | 19.56 | 19.56 | -0.15 (-0.76%) | 3,062,193 |
| 13 Jun 2024 | CNY | 19.19 | 20.2 | 18.75 | 19.71 | 19.71 | +0.73 (+3.85%) | 5,572,994 |
| 12 Jun 2024 | CNY | 19 | 19.69 | 18.9 | 18.98 | 18.98 | +0.36 (+1.93%) | 4,993,546 |
| 11 Jun 2024 | CNY | 17.98 | 18.7 | 17.5 | 18.62 | 18.62 | +0.66 (+3.67%) | 2,583,614 |
| 7 Jun 2024 | CNY | 18.29 | 18.29 | 17.7 | 17.96 | 17.96 | +0.22 (+1.24%) | 1,823,658 |
| 6 Jun 2024 | CNY | 18.39 | 18.54 | 17.5 | 17.74 | 17.74 | -0.66 (-3.59%) | 3,786,393 |
| 5 Jun 2024 | CNY | 18.75 | 18.86 | 18.36 | 18.4 | 18.4 | -0.28 (-1.50%) | 1,960,236 |
| 4 Jun 2024 | CNY | 19 | 19 | 18.2 | 18.68 | 18.68 | -0.44 (-2.30%) | 4,901,917 |
| 3 Jun 2024 | CNY | 19.66 | 19.71 | 18.88 | 19.12 | 19.12 | -0.64 (-3.24%) | 4,181,315 |
| 31 May 2024 | CNY | 19.85 | 20.23 | 19.55 | 19.76 | 19.76 | +0.12 (+0.61%) | 3,688,086 |
| 30 May 2024 | CNY | 20.14 | 20.15 | 19.61 | 19.64 | 19.64 | -0.32 (-1.60%) | 2,406,122 |
| 29 May 2024 | CNY | 19.81 | 20.35 | 19.78 | 19.96 | 19.96 | +0.06 (+0.30%) | 2,467,271 |
| 28 May 2024 | CNY | 20.15 | 20.51 | 19.86 | 19.9 | 19.9 | -0.48 (-2.36%) | 2,927,131 |
| 27 May 2024 | CNY | 21.38 | 21.45 | 20.05 | 20.38 | 20.38 | -0.78 (-3.69%) | 3,904,329 |
| 24 May 2024 | CNY | 20.55 | 21.6 | 20.55 | 21.16 | 21.16 | +0.38 (+1.83%) | 4,615,335 |
| 23 May 2024 | CNY | 20.6 | 21.32 | 20.31 | 20.78 | 20.78 | +0.39 (+1.91%) | 4,556,556 |
| 22 May 2024 | CNY | 20.5 | 20.68 | 20.3 | 20.39 | 20.39 | -0.04 (-0.20%) | 2,756,123 |
| 21 May 2024 | CNY | 20.36 | 20.58 | 20.12 | 20.43 | 20.43 | +0.02 (+0.10%) | 2,257,616 |
| 20 May 2024 | CNY | 20.55 | 20.85 | 20.22 | 20.41 | 20.41 | -0.35 (-1.69%) | 3,241,770 |
| 17 May 2024 | CNY | 20.5 | 20.76 | 20.06 | 20.76 | 20.76 | +0.48 (+2.37%) | 2,740,245 |
| 16 May 2024 | CNY | 20.52 | 20.9 | 20.23 | 20.28 | 20.28 | -0.31 (-1.51%) | 2,713,092 |
| 15 May 2024 | CNY | 21.13 | 21.21 | 20.51 | 20.59 | 20.59 | -0.64 (-3.01%) | 3,014,576 |
| 14 May 2024 | CNY | 20.51 | 21.34 | 20.22 | 21.23 | 21.23 | +0.85 (+4.17%) | 5,269,695 |
| 13 May 2024 | CNY | 19.8 | 20.89 | 19.53 | 20.38 | 20.38 | +0.29 (+1.44%) | 4,592,746 |
| 10 May 2024 | CNY | 20.77 | 20.77 | 19.88 | 20.09 | 20.09 | -0.68 (-3.27%) | 4,290,664 |
