| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 23.55 | 23.56 | 22.41 | 22.62 | 22.62 | -0.82 (-3.50%) | 2,834,557 |
| 1 Jul 2024 | CNY | 23.89 | 23.89 | 22.33 | 23.44 | 23.44 | -0.81 (-3.34%) | 4,504,639 |
| 28 Jun 2024 | CNY | 24 | 25.55 | 23.61 | 24.25 | 24.25 | -0.46 (-1.86%) | 6,340,250 |
| 27 Jun 2024 | CNY | 23.03 | 25.95 | 22.7 | 24.71 | 24.71 | +1.22 (+5.19%) | 8,885,608 |
| 26 Jun 2024 | CNY | 21.74 | 23.6 | 21.16 | 23.49 | 23.49 | +1.81 (+8.35%) | 5,775,004 |
| 25 Jun 2024 | CNY | 22.11 | 22.46 | 20.92 | 21.68 | 21.68 | -0.14 (-0.64%) | 5,372,512 |
| 24 Jun 2024 | CNY | 22.62 | 24.18 | 21.8 | 21.82 | 21.82 | -1.51 (-6.47%) | 7,029,631 |
| 21 Jun 2024 | CNY | 23.59 | 24 | 22.6 | 23.33 | 23.33 | -1.16 (-4.74%) | 7,615,851 |
| 20 Jun 2024 | CNY | 22.6 | 26.45 | 22.6 | 24.49 | 24.49 | +1.24 (+5.33%) | 11,102,045 |
| 19 Jun 2024 | CNY | 20.8 | 25 | 19.81 | 23.25 | 23.25 | +2.24 (+10.66%) | 9,837,008 |
| 18 Jun 2024 | CNY | 20.38 | 21.33 | 19.6 | 21.01 | 21.01 | +0.73 (+3.60%) | 5,950,484 |
| 17 Jun 2024 | CNY | 17.93 | 21.6 | 17.83 | 20.28 | 20.28 | +2.28 (+12.67%) | 6,866,550 |
| 14 Jun 2024 | CNY | 17.75 | 18.28 | 17.4 | 18 | 18 | +0.3 (+1.69%) | 2,197,508 |
| 13 Jun 2024 | CNY | 17.57 | 18.66 | 17.37 | 17.7 | 17.7 | +0.21 (+1.20%) | 2,827,388 |
| 12 Jun 2024 | CNY | 17.88 | 18.5 | 17.42 | 17.49 | 17.49 | +0.29 (+1.69%) | 1,423,856 |
| 11 Jun 2024 | CNY | 17.18 | 17.33 | 16.41 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,301,414 |
| 7 Jun 2024 | CNY | 16.58 | 17.65 | 16.58 | 17.15 | 17.15 | +0.51 (+3.06%) | 1,808,205 |
| 6 Jun 2024 | CNY | 17.35 | 17.44 | 16.53 | 16.64 | 16.64 | -0.49 (-2.86%) | 1,298,317 |
| 5 Jun 2024 | CNY | 17.81 | 17.81 | 17.07 | 17.13 | 17.13 | -0.74 (-4.14%) | 1,549,301 |
| 4 Jun 2024 | CNY | 17.86 | 18.1 | 17.26 | 17.87 | 17.87 | -0.54 (-2.93%) | 1,680,277 |
| 3 Jun 2024 | CNY | 18.8 | 19.16 | 18.13 | 18.41 | 18.41 | -0.52 (-2.75%) | 1,756,509 |
| 31 May 2024 | CNY | 18.79 | 19.31 | 18.4 | 18.93 | 18.93 | +0.3 (+1.61%) | 1,663,518 |
| 30 May 2024 | CNY | 18.24 | 19.48 | 18.12 | 18.63 | 18.63 | +0.22 (+1.20%) | 3,146,906 |
| 29 May 2024 | CNY | 18.04 | 18.73 | 17.91 | 18.41 | 18.41 | +0.21 (+1.15%) | 1,405,437 |
| 28 May 2024 | CNY | 18.02 | 18.45 | 17.84 | 18.2 | 18.2 | -0.16 (-0.87%) | 1,572,339 |
| 27 May 2024 | CNY | 17.73 | 18.54 | 17.53 | 18.36 | 18.36 | +0.26 (+1.44%) | 1,921,840 |
| 24 May 2024 | CNY | 18.58 | 19.22 | 17.97 | 18.1 | 18.1 | -0.66 (-3.52%) | 2,293,819 |
| 23 May 2024 | CNY | 19.77 | 19.77 | 18.68 | 18.76 | 18.76 | -0.52 (-2.70%) | 3,307,542 |
| 22 May 2024 | CNY | 18.2 | 19.6 | 18.2 | 19.28 | 19.28 | +0.91 (+4.95%) | 3,824,666 |
| 21 May 2024 | CNY | 17.74 | 18.81 | 17.56 | 18.37 | 18.37 | +0.67 (+3.79%) | 5,012,014 |
