| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.17 | 20.81 | 20.11 | 20.76 | 20.76 | +0.44 (+2.17%) | 678,204 |
| 25 Jun 2024 | CNY | 20.18 | 20.64 | 20.1 | 20.32 | 20.32 | +0.14 (+0.69%) | 594,047 |
| 24 Jun 2024 | CNY | 21 | 21.2 | 20.17 | 20.18 | 20.18 | -0.97 (-4.59%) | 988,379 |
| 21 Jun 2024 | CNY | 21.12 | 21.26 | 20.81 | 21.15 | 21.15 | -0.25 (-1.17%) | 902,234 |
| 20 Jun 2024 | CNY | 21.15 | 21.64 | 21.09 | 21.4 | 21.4 | +0.2 (+0.94%) | 1,975,258 |
| 19 Jun 2024 | CNY | 21.13 | 21.26 | 21.01 | 21.2 | 21.2 | +0.07 (+0.33%) | 581,768 |
| 18 Jun 2024 | CNY | 20.91 | 21.22 | 20.86 | 21.13 | 21.13 | +0.22 (+1.05%) | 621,801 |
| 17 Jun 2024 | CNY | 20.88 | 21 | 20.8 | 20.91 | 20.91 | +0.03 (+0.14%) | 358,881 |
| 14 Jun 2024 | CNY | 21 | 21.14 | 20.8 | 20.88 | 20.88 | -0.28 (-1.32%) | 634,624 |
| 13 Jun 2024 | CNY | 20.66 | 21.33 | 20.45 | 21.16 | 21.16 | +0.5 (+2.42%) | 1,384,430 |
| 12 Jun 2024 | CNY | 20.5 | 20.72 | 20.38 | 20.66 | 20.66 | +0.16 (+0.78%) | 394,294 |
| 11 Jun 2024 | CNY | 20.41 | 20.51 | 20.18 | 20.5 | 20.5 | +0.03 (+0.15%) | 329,829 |
| 7 Jun 2024 | CNY | 20.3 | 20.53 | 20.09 | 20.47 | 20.47 | +0.27 (+1.34%) | 531,442 |
| 6 Jun 2024 | CNY | 21.21 | 21.21 | 20.07 | 20.2 | 20.2 | -0.85 (-4.04%) | 1,199,411 |
| 5 Jun 2024 | CNY | 20.9 | 21.3 | 20.77 | 21.05 | 21.05 | +0.15 (+0.72%) | 610,808 |
| 4 Jun 2024 | CNY | 21.08 | 21.08 | 20.61 | 20.9 | 20.9 | -0.55 (-2.56%) | 591,609 |
| 3 Jun 2024 | CNY | 21.54 | 21.7 | 21.32 | 21.45 | 21.45 | -0.24 (-1.11%) | 678,958 |
| 31 May 2024 | CNY | 21.44 | 21.74 | 21.4 | 21.69 | 21.69 | +0.32 (+1.50%) | 660,147 |
| 30 May 2024 | CNY | 21.39 | 21.53 | 21.18 | 21.37 | 21.37 | -0.02 (-0.09%) | 307,583 |
| 29 May 2024 | CNY | 21.5 | 21.6 | 21.22 | 21.39 | 21.39 | -0.09 (-0.42%) | 491,254 |
| 28 May 2024 | CNY | 21.48 | 21.76 | 21.4 | 21.48 | 21.48 | +0.03 (+0.14%) | 614,849 |
| 27 May 2024 | CNY | 21.3 | 21.45 | 20.96 | 21.45 | 21.45 | +0.19 (+0.89%) | 697,950 |
| 24 May 2024 | CNY | 21.69 | 21.78 | 21.23 | 21.26 | 21.26 | -0.44 (-2.03%) | 1,006,668 |
| 23 May 2024 | CNY | 21.99 | 21.99 | 21.66 | 21.7 | 21.7 | -0.33 (-1.50%) | 1,041,128 |
| 22 May 2024 | CNY | 21.91 | 22.11 | 21.78 | 22.03 | 22.03 | +0.14 (+0.64%) | 925,258 |
| 21 May 2024 | CNY | 22.38 | 22.38 | 21.87 | 21.89 | 21.89 | -0.45 (-2.01%) | 1,545,371 |
| 20 May 2024 | CNY | 22.4 | 22.55 | 22.22 | 22.34 | 22.34 | -0.01 (-0.04%) | 856,682 |
| 17 May 2024 | CNY | 22.2 | 22.35 | 22.15 | 22.35 | 22.35 | +0.15 (+0.68%) | 938,736 |
| 16 May 2024 | CNY | 22.3 | 22.4 | 22.15 | 22.2 | 22.2 | -0.02 (-0.09%) | 537,422 |
| 15 May 2024 | CNY | 22.47 | 22.49 | 22.2 | 22.22 | 22.22 | -0.19 (-0.85%) | 696,263 |
