| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 18.7 | 18.7 | 17.24 | 17.27 | 17.27 | -1.08 (-5.89%) | 782,983 |
| 21 Jun 2024 | CNY | 18.73 | 18.74 | 18.22 | 18.35 | 18.35 | -0.46 (-2.45%) | 396,767 |
| 20 Jun 2024 | CNY | 18.5 | 18.98 | 18.45 | 18.81 | 18.81 | +0.25 (+1.35%) | 650,326 |
| 19 Jun 2024 | CNY | 18.91 | 18.91 | 18.56 | 18.56 | 18.56 | -0.3 (-1.59%) | 247,480 |
| 18 Jun 2024 | CNY | 18.9 | 19.17 | 18.72 | 18.86 | 18.86 | -0.13 (-0.68%) | 431,885 |
| 17 Jun 2024 | CNY | 18.74 | 19.36 | 18.66 | 18.99 | 18.99 | +0.19 (+1.01%) | 552,566 |
| 14 Jun 2024 | CNY | 18.69 | 18.97 | 18.4 | 18.8 | 18.8 | +0.11 (+0.59%) | 653,115 |
| 13 Jun 2024 | CNY | 18.3 | 18.98 | 18.07 | 18.69 | 18.69 | +0.36 (+1.96%) | 755,825 |
| 12 Jun 2024 | CNY | 18.37 | 18.61 | 18.3 | 18.33 | 18.33 | +0.04 (+0.22%) | 408,520 |
| 11 Jun 2024 | CNY | 18.04 | 18.48 | 17.71 | 18.29 | 18.29 | +0.19 (+1.05%) | 338,582 |
| 7 Jun 2024 | CNY | 17.9 | 18.3 | 17.88 | 18.1 | 18.1 | +0.2 (+1.12%) | 516,742 |
| 6 Jun 2024 | CNY | 19.2 | 19.35 | 17.82 | 17.9 | 17.9 | -1.29 (-6.72%) | 1,238,731 |
| 5 Jun 2024 | CNY | 19.39 | 19.57 | 19.18 | 19.19 | 19.19 | -0.2 (-1.03%) | 391,386 |
| 4 Jun 2024 | CNY | 19.82 | 19.89 | 19.33 | 19.39 | 19.39 | -0.43 (-2.17%) | 535,250 |
| 3 Jun 2024 | CNY | 20.71 | 20.74 | 19.78 | 19.82 | 19.82 | -0.85 (-4.11%) | 647,817 |
| 31 May 2024 | CNY | 20.4 | 20.88 | 20.4 | 20.67 | 20.67 | +0.12 (+0.58%) | 389,936 |
| 30 May 2024 | CNY | 20.48 | 20.88 | 20.48 | 20.55 | 20.55 | +0.07 (+0.34%) | 531,458 |
| 29 May 2024 | CNY | 20.35 | 20.79 | 20.16 | 20.48 | 20.48 | +0.29 (+1.44%) | 511,470 |
| 28 May 2024 | CNY | 20.25 | 20.42 | 20 | 20.19 | 20.19 | -0.06 (-0.30%) | 324,025 |
| 27 May 2024 | CNY | 20.45 | 20.61 | 20.01 | 20.25 | 20.25 | -0.18 (-0.88%) | 484,450 |
| 24 May 2024 | CNY | 20.84 | 20.84 | 20.42 | 20.43 | 20.43 | -0.25 (-1.21%) | 474,866 |
| 23 May 2024 | CNY | 21.39 | 21.39 | 20.6 | 20.68 | 20.68 | -0.71 (-3.32%) | 789,737 |
| 22 May 2024 | CNY | 21.27 | 21.47 | 21.05 | 21.39 | 21.39 | -0.01 (-0.05%) | 721,459 |
| 21 May 2024 | CNY | 21.52 | 21.54 | 21.12 | 21.4 | 21.4 | -0.12 (-0.56%) | 639,366 |
| 20 May 2024 | CNY | 21.58 | 22.22 | 21.29 | 21.52 | 21.52 | +0.23 (+1.08%) | 1,080,767 |
| 17 May 2024 | CNY | 20.8 | 21.29 | 20.56 | 21.29 | 21.29 | +0.49 (+2.36%) | 887,609 |
| 16 May 2024 | CNY | 20.43 | 21.49 | 20.4 | 20.8 | 20.8 | +0.48 (+2.36%) | 1,681,283 |
| 15 May 2024 | CNY | 20.4 | 20.67 | 20.31 | 20.32 | 20.32 | -0.22 (-1.07%) | 712,971 |
| 14 May 2024 | CNY | 20.7 | 20.93 | 20.43 | 20.54 | 20.54 | -0.09 (-0.44%) | 831,173 |
| 13 May 2024 | CNY | 21.59 | 21.6 | 20.6 | 20.63 | 20.63 | -0.96 (-4.45%) | 1,457,857 |
