| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 20.5 | 20.72 | 19.85 | 19.98 | 19.98 | -0.58 (-2.82%) | 533,602 |
| 26 Jun 2024 | CNY | 20.05 | 20.56 | 19.64 | 20.56 | 20.56 | +0.51 (+2.54%) | 559,896 |
| 25 Jun 2024 | CNY | 19.88 | 20.19 | 19.71 | 20.05 | 20.05 | +0.19 (+0.96%) | 403,446 |
| 24 Jun 2024 | CNY | 20.59 | 20.72 | 19.83 | 19.86 | 19.86 | -0.85 (-4.10%) | 552,845 |
| 21 Jun 2024 | CNY | 20.91 | 20.98 | 20.55 | 20.71 | 20.71 | -0.2 (-0.96%) | 188,114 |
| 20 Jun 2024 | CNY | 20.9 | 21.41 | 20.81 | 20.91 | 20.91 | +0.01 (+0.05%) | 503,088 |
| 19 Jun 2024 | CNY | 21.31 | 21.33 | 20.85 | 20.9 | 20.9 | -0.36 (-1.69%) | 339,981 |
| 18 Jun 2024 | CNY | 21.4 | 21.48 | 21 | 21.26 | 21.26 | -0.02 (-0.09%) | 395,560 |
| 17 Jun 2024 | CNY | 22 | 22.01 | 21.05 | 21.28 | 21.28 | -0.87 (-3.93%) | 501,563 |
| 14 Jun 2024 | CNY | 22.51 | 22.53 | 22.04 | 22.15 | 22.15 | -0.36 (-1.60%) | 264,947 |
| 13 Jun 2024 | CNY | 21.99 | 22.85 | 21.84 | 22.51 | 22.51 | +0.64 (+2.93%) | 393,709 |
| 12 Jun 2024 | CNY | 21.06 | 22.12 | 21.06 | 21.87 | 21.87 | +0.52 (+2.44%) | 478,189 |
| 11 Jun 2024 | CNY | 21.4 | 21.46 | 20.71 | 21.35 | 21.35 | -0.3 (-1.39%) | 219,808 |
| 7 Jun 2024 | CNY | 21.25 | 21.89 | 21.02 | 21.65 | 21.65 | +0.4 (+1.88%) | 508,793 |
| 6 Jun 2024 | CNY | 21.65 | 22.14 | 20.63 | 21.25 | 21.25 | -0.54 (-2.48%) | 618,319 |
| 5 Jun 2024 | CNY | 22.17 | 22.59 | 21.58 | 21.79 | 21.79 | -0.83 (-3.67%) | 425,290 |
| 4 Jun 2024 | CNY | 22.8 | 22.96 | 22.14 | 22.62 | 22.62 | -0.58 (-2.50%) | 471,036 |
| 3 Jun 2024 | CNY | 23.67 | 23.93 | 22.97 | 23.2 | 23.2 | -0.7 (-2.93%) | 305,773 |
| 31 May 2024 | CNY | 24.04 | 24.2 | 23.83 | 23.9 | 23.9 | +0.1 (+0.42%) | 190,938 |
| 30 May 2024 | CNY | 23.51 | 24.1 | 23.14 | 23.8 | 23.8 | +0.29 (+1.23%) | 249,728 |
| 29 May 2024 | CNY | 23.6 | 24.26 | 23.24 | 23.51 | 23.51 | +0.24 (+1.03%) | 420,362 |
| 28 May 2024 | CNY | 24.48 | 24.48 | 23.02 | 23.27 | 23.27 | -0.96 (-3.96%) | 391,822 |
| 27 May 2024 | CNY | 24.42 | 24.96 | 23.91 | 24.23 | 24.23 | +0.29 (+1.21%) | 522,522 |
| 24 May 2024 | CNY | 25.09 | 25.15 | 23.91 | 23.94 | 23.94 | -0.79 (-3.19%) | 213,358 |
| 23 May 2024 | CNY | 25.18 | 25.57 | 24.51 | 24.73 | 24.73 | -0.45 (-1.79%) | 184,357 |
| 22 May 2024 | CNY | 25.1 | 25.59 | 25 | 25.18 | 25.18 | +0.01 (+0.04%) | 166,385 |
| 21 May 2024 | CNY | 25.79 | 26.19 | 25.02 | 25.17 | 25.17 | -1.05 (-4.00%) | 245,883 |
| 20 May 2024 | CNY | 25.85 | 26.35 | 25.26 | 26.22 | 26.22 | +0.37 (+1.43%) | 222,730 |
| 17 May 2024 | CNY | 25.15 | 25.95 | 25.05 | 25.85 | 25.85 | +0.7 (+2.78%) | 175,919 |
| 16 May 2024 | CNY | 24.77 | 25.46 | 24.77 | 25.15 | 25.15 | +0.29 (+1.17%) | 173,455 |
