| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 18.67 | 18.95 | 18.12 | 18.8 | 18.8 | +0.14 (+0.75%) | 262,760 |
| 26 Jun 2024 | CNY | 17.79 | 18.82 | 17.66 | 18.66 | 18.66 | +0.6 (+3.32%) | 196,856 |
| 25 Jun 2024 | CNY | 18.3 | 18.41 | 17.85 | 18.06 | 18.06 | -0.04 (-0.22%) | 175,283 |
| 24 Jun 2024 | CNY | 19.19 | 19.19 | 18.03 | 18.1 | 18.1 | -0.86 (-4.54%) | 347,639 |
| 21 Jun 2024 | CNY | 19.48 | 19.6 | 18.83 | 18.96 | 18.96 | -0.32 (-1.66%) | 242,760 |
| 20 Jun 2024 | CNY | 18.93 | 19.34 | 18.72 | 19.28 | 19.28 | +0.3 (+1.58%) | 251,592 |
| 19 Jun 2024 | CNY | 18.58 | 19.23 | 18.58 | 18.98 | 18.98 | +0.06 (+0.32%) | 311,952 |
| 18 Jun 2024 | CNY | 19.28 | 19.35 | 18.83 | 18.92 | 18.92 | -0.35 (-1.82%) | 188,990 |
| 17 Jun 2024 | CNY | 19.98 | 19.98 | 19.21 | 19.27 | 19.27 | -0.41 (-2.08%) | 478,260 |
| 14 Jun 2024 | CNY | 20.18 | 20.18 | 19.13 | 19.68 | 19.68 | -0.1 (-0.51%) | 402,947 |
| 13 Jun 2024 | CNY | 19.5 | 20.09 | 19 | 19.78 | 19.78 | +0.59 (+3.07%) | 452,221 |
| 12 Jun 2024 | CNY | 19.19 | 19.35 | 18 | 19.19 | 19.19 | +0.93 (+5.09%) | 400,080 |
| 11 Jun 2024 | CNY | 18.49 | 18.49 | 17.4 | 18.26 | 18.26 | +0.2 (+1.11%) | 317,524 |
| 7 Jun 2024 | CNY | 18.46 | 19.3 | 18.06 | 18.06 | 18.06 | -0.77 (-4.09%) | 547,602 |
| 6 Jun 2024 | CNY | 19.19 | 19.25 | 18.06 | 18.83 | 18.83 | +0.01 (+0.05%) | 244,604 |
| 5 Jun 2024 | CNY | 19.21 | 19.37 | 18.8 | 18.82 | 18.82 | -0.4 (-2.08%) | 219,837 |
| 4 Jun 2024 | CNY | 20.55 | 21.22 | 19.1 | 19.22 | 19.22 | -1.54 (-7.42%) | 1,311,244 |
| 3 Jun 2024 | CNY | 21.43 | 21.8 | 20.71 | 20.76 | 20.76 | -1.26 (-5.72%) | 417,472 |
| 31 May 2024 | CNY | 22.28 | 22.44 | 21.75 | 22.02 | 22.02 | -0.42 (-1.87%) | 562,273 |
| 30 May 2024 | CNY | 22.22 | 22.83 | 22 | 22.44 | 22.44 | -0.49 (-2.14%) | 428,110 |
| 29 May 2024 | CNY | 21.59 | 23.25 | 21.5 | 22.93 | 22.93 | +0.97 (+4.42%) | 1,022,533 |
| 28 May 2024 | CNY | 19.83 | 22.55 | 19.44 | 21.96 | 21.96 | +2.3 (+11.70%) | 1,556,930 |
| 27 May 2024 | CNY | 19.48 | 20.27 | 18.65 | 19.66 | 19.66 | +0.19 (+0.98%) | 826,300 |
| 24 May 2024 | CNY | 19.05 | 19.8 | 19.05 | 19.47 | 19.47 | +0.41 (+2.15%) | 223,539 |
| 23 May 2024 | CNY | 19.36 | 19.62 | 19.04 | 19.06 | 19.06 | -0.67 (-3.40%) | 412,143 |
| 22 May 2024 | CNY | 19 | 19.98 | 19 | 19.73 | 19.73 | +0.18 (+0.92%) | 170,213 |
| 21 May 2024 | CNY | 20.08 | 20.31 | 19.49 | 19.55 | 19.55 | -0.52 (-2.59%) | 196,121 |
| 20 May 2024 | CNY | 19.54 | 20.32 | 19.43 | 20.07 | 20.07 | +0.65 (+3.35%) | 459,194 |
| 17 May 2024 | CNY | 18.98 | 19.61 | 18.65 | 19.42 | 19.42 | +0.42 (+2.21%) | 462,356 |
| 16 May 2024 | CNY | 19.09 | 19.26 | 18.83 | 19 | 19 | -0.05 (-0.26%) | 234,011 |
