| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20 | 20.25 | 19.3 | 20.18 | 20.18 | +0.58 (+2.96%) | 5,021,931 |
| 25 Jun 2024 | CNY | 20.5 | 20.5 | 19.58 | 19.6 | 19.6 | -0.83 (-4.06%) | 7,042,912 |
| 24 Jun 2024 | CNY | 21.53 | 21.85 | 20.38 | 20.43 | 20.43 | -1.11 (-5.15%) | 6,830,834 |
| 21 Jun 2024 | CNY | 21.45 | 21.89 | 20.93 | 21.54 | 21.54 | -0.24 (-1.10%) | 7,006,173 |
| 20 Jun 2024 | CNY | 21.7 | 22.72 | 21.66 | 21.78 | 21.78 | +0.02 (+0.09%) | 12,277,353 |
| 19 Jun 2024 | CNY | 22.05 | 22.3 | 20.89 | 21.76 | 21.76 | -0.19 (-0.87%) | 11,937,325 |
| 18 Jun 2024 | CNY | 21.45 | 22.86 | 21.45 | 21.95 | 21.95 | +0.42 (+1.95%) | 10,208,599 |
| 17 Jun 2024 | CNY | 20.84 | 21.85 | 20.73 | 21.53 | 21.53 | +0.7 (+3.36%) | 7,992,949 |
| 14 Jun 2024 | CNY | 21 | 21.43 | 20.71 | 20.83 | 20.83 | -0.3 (-1.42%) | 9,835,342 |
| 13 Jun 2024 | CNY | 20.6 | 21.8 | 20.6 | 21.13 | 21.13 | +0.52 (+2.52%) | 9,750,557 |
| 12 Jun 2024 | CNY | 19.79 | 20.76 | 19.62 | 20.61 | 20.61 | +0.61 (+3.05%) | 6,878,162 |
| 11 Jun 2024 | CNY | 18.82 | 20.15 | 18.53 | 20 | 20 | +1.07 (+5.65%) | 7,490,840 |
| 7 Jun 2024 | CNY | 19.41 | 19.52 | 18.65 | 18.93 | 18.93 | -0.03 (-0.16%) | 4,170,993 |
| 6 Jun 2024 | CNY | 19.64 | 19.97 | 18.88 | 18.96 | 18.96 | -0.34 (-1.76%) | 5,413,071 |
| 5 Jun 2024 | CNY | 19.88 | 20.18 | 19.24 | 19.3 | 19.3 | -0.41 (-2.08%) | 3,992,764 |
| 4 Jun 2024 | CNY | 20.5 | 20.59 | 19.45 | 19.71 | 19.71 | -0.87 (-4.23%) | 5,935,937 |
| 3 Jun 2024 | CNY | 20.3 | 21.22 | 20.05 | 20.58 | 20.58 | +0.46 (+2.29%) | 7,675,178 |
| 31 May 2024 | CNY | 20.32 | 20.59 | 19.91 | 20.12 | 20.12 | -0.28 (-1.37%) | 4,505,281 |
| 30 May 2024 | CNY | 20.7 | 21.04 | 20.09 | 20.4 | 20.4 | -0.27 (-1.31%) | 9,416,867 |
| 29 May 2024 | CNY | 20.7 | 21.31 | 20.47 | 20.67 | 20.67 | -0.16 (-0.77%) | 4,062,317 |
| 28 May 2024 | CNY | 20.38 | 21.52 | 20.21 | 20.83 | 20.83 | +0.45 (+2.21%) | 7,524,457 |
| 27 May 2024 | CNY | 19.49 | 20.4 | 19.02 | 20.38 | 20.38 | +0.93 (+4.78%) | 4,688,836 |
| 24 May 2024 | CNY | 20.13 | 20.34 | 19.42 | 19.45 | 19.45 | -0.89 (-4.38%) | 5,219,206 |
| 23 May 2024 | CNY | 21.03 | 21.39 | 20.3 | 20.34 | 20.34 | -0.99 (-4.64%) | 7,360,426 |
| 22 May 2024 | CNY | 20.9 | 21.66 | 20.14 | 21.33 | 21.33 | +1.12 (+5.54%) | 7,626,691 |
| 21 May 2024 | CNY | 20.6 | 20.6 | 20.11 | 20.21 | 20.21 | -0.15 (-0.74%) | 2,209,759 |
| 20 May 2024 | CNY | 20.53 | 21.03 | 20.3 | 20.36 | 20.36 | -0.37 (-1.78%) | 4,164,328 |
| 17 May 2024 | CNY | 20.3 | 20.74 | 20.04 | 20.73 | 20.73 | +0.55 (+2.73%) | 3,950,760 |
| 16 May 2024 | CNY | 20.38 | 20.92 | 20.11 | 20.18 | 20.18 | -0.02 (-0.10%) | 3,609,756 |
| 15 May 2024 | CNY | 20.6 | 21.29 | 19.9 | 20.2 | 20.2 | -0.15 (-0.74%) | 4,586,139 |
