| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 18.46 | 18.47 | 17.91 | 18.04 | 18.04 | -0.36 (-1.96%) | 3,018,662 |
| 1 Jul 2024 | CNY | 19.55 | 19.55 | 18.19 | 18.4 | 18.4 | -1.08 (-5.54%) | 6,251,340 |
| 28 Jun 2024 | CNY | 19.32 | 20.03 | 19.02 | 19.48 | 19.48 | +0.2 (+1.04%) | 4,704,321 |
| 27 Jun 2024 | CNY | 19.33 | 20.44 | 19.18 | 19.28 | 19.28 | +0.04 (+0.21%) | 6,994,689 |
| 26 Jun 2024 | CNY | 18.59 | 19.41 | 18.02 | 19.24 | 19.24 | +0.63 (+3.39%) | 4,504,206 |
| 25 Jun 2024 | CNY | 19.73 | 19.79 | 18.32 | 18.61 | 18.61 | -0.87 (-4.47%) | 6,258,872 |
| 24 Jun 2024 | CNY | 20.69 | 21.3 | 19.45 | 19.48 | 19.48 | -1.02 (-4.98%) | 8,978,201 |
| 21 Jun 2024 | CNY | 19.62 | 20.59 | 19.02 | 20.5 | 20.5 | +0.59 (+2.96%) | 7,506,390 |
| 20 Jun 2024 | CNY | 19.34 | 20.73 | 19.15 | 19.91 | 19.91 | +0.58 (+3.00%) | 6,860,856 |
| 19 Jun 2024 | CNY | 19.63 | 19.8 | 18.93 | 19.33 | 19.33 | -0.22 (-1.13%) | 2,828,455 |
| 18 Jun 2024 | CNY | 19.54 | 19.69 | 19.33 | 19.55 | 19.55 | -0.1 (-0.51%) | 2,973,358 |
| 17 Jun 2024 | CNY | 19.06 | 19.92 | 18.82 | 19.65 | 19.65 | +0.33 (+1.71%) | 5,248,993 |
| 14 Jun 2024 | CNY | 19.35 | 19.52 | 19 | 19.32 | 19.32 | -0.07 (-0.36%) | 4,347,571 |
| 13 Jun 2024 | CNY | 18.61 | 19.9 | 18.61 | 19.39 | 19.39 | +0.7 (+3.75%) | 5,076,665 |
| 12 Jun 2024 | CNY | 18.71 | 18.99 | 18.43 | 18.69 | 18.69 | +0.02 (+0.11%) | 2,018,382 |
| 11 Jun 2024 | CNY | 17.66 | 18.72 | 17.49 | 18.67 | 18.67 | +0.84 (+4.71%) | 2,705,059 |
| 7 Jun 2024 | CNY | 17.76 | 18.26 | 17.52 | 17.83 | 17.83 | +0.22 (+1.25%) | 1,830,988 |
| 6 Jun 2024 | CNY | 18.67 | 19 | 17.55 | 17.61 | 17.61 | -0.82 (-4.45%) | 2,090,059 |
| 5 Jun 2024 | CNY | 18.87 | 19.13 | 18.41 | 18.43 | 18.43 | -0.46 (-2.44%) | 1,700,630 |
| 4 Jun 2024 | CNY | 19.22 | 19.22 | 18.4 | 18.89 | 18.89 | -0.31 (-1.61%) | 2,563,371 |
| 3 Jun 2024 | CNY | 19.35 | 19.8 | 19.09 | 19.2 | 19.2 | -0.18 (-0.93%) | 2,724,723 |
| 31 May 2024 | CNY | 18.73 | 19.81 | 18.66 | 19.38 | 19.38 | +0.63 (+3.36%) | 3,586,093 |
| 30 May 2024 | CNY | 18.45 | 19.02 | 17.93 | 18.75 | 18.75 | +0.47 (+2.57%) | 2,381,371 |
| 29 May 2024 | CNY | 18.2 | 18.42 | 18.02 | 18.28 | 18.28 | +0.16 (+0.88%) | 1,316,149 |
| 28 May 2024 | CNY | 18.14 | 18.72 | 17.93 | 18.12 | 18.12 | -0.02 (-0.11%) | 1,888,135 |
| 27 May 2024 | CNY | 18 | 18.17 | 17.28 | 18.14 | 18.14 | +0.29 (+1.62%) | 2,158,083 |
| 24 May 2024 | CNY | 18.08 | 18.37 | 17.76 | 17.85 | 17.85 | -0.24 (-1.33%) | 1,890,066 |
| 23 May 2024 | CNY | 18.49 | 18.53 | 18.02 | 18.09 | 18.09 | -0.41 (-2.22%) | 1,469,875 |
| 22 May 2024 | CNY | 18.5 | 18.57 | 18.11 | 18.5 | 18.5 | +0.24 (+1.31%) | 1,532,286 |
| 21 May 2024 | CNY | 18.7 | 18.72 | 18.18 | 18.26 | 18.26 | -0.39 (-2.09%) | 1,269,914 |
