| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 18.96 | 19.85 | 18.7 | 19.31 | 19.31 | +0.35 (+1.85%) | 10,965,069 |
| 27 Jun 2024 | CNY | 19.56 | 19.68 | 18.85 | 18.96 | 18.96 | -0.59 (-3.02%) | 9,645,848 |
| 26 Jun 2024 | CNY | 18.99 | 19.87 | 18.6 | 19.55 | 19.55 | +0.75 (+3.99%) | 14,097,248 |
| 25 Jun 2024 | CNY | 19.8 | 19.8 | 18.53 | 18.8 | 18.8 | -0.89 (-4.52%) | 17,198,426 |
| 24 Jun 2024 | CNY | 20.3 | 20.75 | 19.6 | 19.69 | 19.69 | -0.71 (-3.48%) | 9,505,503 |
| 21 Jun 2024 | CNY | 19.3 | 20.85 | 19.05 | 20.4 | 20.4 | +0.46 (+2.31%) | 16,357,260 |
| 20 Jun 2024 | CNY | 20.1 | 20.65 | 19.7 | 19.94 | 19.94 | -0.11 (-0.55%) | 15,682,234 |
| 19 Jun 2024 | CNY | 21.01 | 21.31 | 19.83 | 20.05 | 20.05 | -1.34 (-6.26%) | 19,266,505 |
| 18 Jun 2024 | CNY | 20.9 | 21.98 | 20.5 | 21.39 | 21.39 | +0.41 (+1.95%) | 17,298,376 |
| 17 Jun 2024 | CNY | 21 | 22.5 | 20.13 | 20.98 | 20.98 | -0.37 (-1.73%) | 23,794,712 |
| 14 Jun 2024 | CNY | 19.55 | 21.55 | 19.4 | 21.35 | 21.35 | +1.6 (+8.10%) | 25,315,376 |
| 13 Jun 2024 | CNY | 20.11 | 20.33 | 19.3 | 19.75 | 19.75 | -0.39 (-1.94%) | 22,098,244 |
| 12 Jun 2024 | CNY | 19.7 | 20.57 | 19.19 | 20.14 | 20.14 | +0.94 (+4.90%) | 31,132,237 |
| 11 Jun 2024 | CNY | 16.86 | 19.58 | 16.86 | 19.2 | 19.2 | +2.54 (+15.25%) | 28,637,160 |
| 7 Jun 2024 | CNY | 16.68 | 17.3 | 16.38 | 16.66 | 16.66 | -0.35 (-2.06%) | 14,163,591 |
| 6 Jun 2024 | CNY | 16.53 | 18.2 | 16.53 | 17.01 | 17.01 | +0.64 (+3.91%) | 26,660,760 |
| 5 Jun 2024 | CNY | 17.4 | 17.66 | 16.31 | 16.37 | 16.37 | -0.75 (-4.38%) | 17,868,248 |
| 4 Jun 2024 | CNY | 16.71 | 18.08 | 16.45 | 17.12 | 17.12 | +0.41 (+2.45%) | 25,173,182 |
| 3 Jun 2024 | CNY | 15.02 | 17.49 | 14.59 | 16.71 | 16.71 | +1.98 (+13.44%) | 29,007,564 |
| 31 May 2024 | CNY | 14.96 | 15.19 | 14.64 | 14.73 | 14.73 | -0.24 (-1.60%) | 10,468,667 |
| 30 May 2024 | CNY | 14.81 | 15.38 | 14.33 | 14.97 | 14.97 | -0.33 (-2.16%) | 14,904,664 |
| 29 May 2024 | CNY | 15.9 | 16.58 | 15.26 | 15.3 | 15.3 | -0.3 (-1.92%) | 19,163,174 |
| 28 May 2024 | CNY | 16.01 | 16.08 | 15.28 | 15.6 | 15.6 | -0.32 (-2.01%) | 13,404,001 |
| 27 May 2024 | CNY | 15.3 | 16.46 | 15.18 | 15.92 | 15.92 | +0.66 (+4.33%) | 23,570,277 |
| 24 May 2024 | CNY | 16.3 | 16.62 | 15.09 | 15.26 | 15.26 | -0.85 (-5.28%) | 27,745,130 |
| 23 May 2024 | CNY | 15.5 | 17.63 | 15.5 | 16.11 | 16.11 | +0.68 (+4.41%) | 33,267,043 |
| 22 May 2024 | CNY | 15.62 | 15.89 | 15.13 | 15.43 | 15.43 | -0.19 (-1.22%) | 18,290,899 |
| 21 May 2024 | CNY | 15.02 | 15.75 | 14.81 | 15.62 | 15.62 | +0.32 (+2.09%) | 24,466,764 |
| 20 May 2024 | CNY | 13 | 15.74 | 12.87 | 15.3 | 15.3 | +1.71 (+12.58%) | 38,704,268 |
| 17 May 2024 | CNY | 12.38 | 13.88 | 12.1 | 13.59 | 13.59 | +1.21 (+9.77%) | 42,600,364 |
