| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 20.1 | 20.1 | 19.19 | 19.43 | 19.43 | -0.62 (-3.09%) | 464,426 |
| 28 Jun 2024 | CNY | 19.63 | 20.46 | 19.6 | 20.05 | 20.05 | +0.24 (+1.21%) | 424,087 |
| 27 Jun 2024 | CNY | 20.27 | 20.5 | 19.64 | 19.81 | 19.81 | -0.54 (-2.65%) | 314,501 |
| 26 Jun 2024 | CNY | 19.67 | 20.35 | 19.27 | 20.35 | 20.35 | +0.68 (+3.46%) | 421,503 |
| 25 Jun 2024 | CNY | 19.36 | 20.02 | 19.36 | 19.67 | 19.67 | +0.17 (+0.87%) | 532,955 |
| 24 Jun 2024 | CNY | 20.81 | 20.81 | 19.26 | 19.5 | 19.5 | -1.31 (-6.30%) | 687,920 |
| 21 Jun 2024 | CNY | 21.2 | 21.49 | 20.63 | 20.81 | 20.81 | -0.59 (-2.76%) | 475,824 |
| 20 Jun 2024 | CNY | 21.23 | 21.73 | 21.05 | 21.4 | 21.4 | +0.13 (+0.61%) | 630,937 |
| 19 Jun 2024 | CNY | 21.42 | 21.58 | 21.05 | 21.27 | 21.27 | -0.38 (-1.76%) | 380,145 |
| 18 Jun 2024 | CNY | 21.28 | 21.75 | 21.04 | 21.65 | 21.65 | +0.4 (+1.88%) | 511,704 |
| 17 Jun 2024 | CNY | 21.2 | 21.77 | 21.04 | 21.25 | 21.25 | -0.11 (-0.51%) | 582,405 |
| 14 Jun 2024 | CNY | 22.08 | 22.23 | 21 | 21.36 | 21.36 | -0.94 (-4.22%) | 875,202 |
| 13 Jun 2024 | CNY | 21.32 | 22.6 | 21.32 | 22.3 | 22.3 | +0.95 (+4.45%) | 727,032 |
| 12 Jun 2024 | CNY | 21.06 | 21.52 | 20.91 | 21.35 | 21.35 | +0.29 (+1.38%) | 477,074 |
| 11 Jun 2024 | CNY | 21.13 | 21.14 | 20 | 21.06 | 21.06 | -0.07 (-0.33%) | 826,286 |
| 7 Jun 2024 | CNY | 21.55 | 21.6 | 20.99 | 21.13 | 21.13 | -0.17 (-0.80%) | 480,831 |
| 6 Jun 2024 | CNY | 22.61 | 22.62 | 20.77 | 21.3 | 21.3 | -1.05 (-4.70%) | 903,760 |
| 5 Jun 2024 | CNY | 22.41 | 22.8 | 22 | 22.35 | 22.35 | +0.01 (+0.04%) | 688,018 |
| 4 Jun 2024 | CNY | 23.07 | 23.23 | 21.84 | 22.34 | 22.34 | -1.08 (-4.61%) | 1,263,674 |
| 3 Jun 2024 | CNY | 24.03 | 24.87 | 23.01 | 23.42 | 23.42 | -0.61 (-2.54%) | 1,073,545 |
| 31 May 2024 | CNY | 23.24 | 24.19 | 23.24 | 24.03 | 24.03 | +0.62 (+2.65%) | 617,249 |
| 30 May 2024 | CNY | 23.16 | 23.65 | 22.56 | 23.41 | 23.41 | +0.22 (+0.95%) | 564,889 |
| 29 May 2024 | CNY | 22.77 | 23.51 | 22.77 | 23.19 | 23.19 | +0.33 (+1.44%) | 456,789 |
| 28 May 2024 | CNY | 22.53 | 23.14 | 22.21 | 22.86 | 22.86 | +0.39 (+1.74%) | 630,033 |
| 27 May 2024 | CNY | 23.24 | 23.32 | 22.08 | 22.47 | 22.47 | -0.65 (-2.81%) | 570,051 |
| 24 May 2024 | CNY | 23.77 | 23.77 | 23.01 | 23.12 | 23.12 | -0.72 (-3.02%) | 511,703 |
| 23 May 2024 | CNY | 23.88 | 24.53 | 23.66 | 23.84 | 23.84 | -0.07 (-0.29%) | 791,170 |
| 22 May 2024 | CNY | 23.31 | 24.1 | 23.31 | 23.91 | 23.91 | +0.17 (+0.72%) | 447,237 |
| 21 May 2024 | CNY | 23.82 | 24.4 | 23.5 | 23.74 | 23.74 | -0.42 (-1.74%) | 711,407 |
| 20 May 2024 | CNY | 23.98 | 24.29 | 23.77 | 24.16 | 24.16 | +0.09 (+0.37%) | 780,921 |
