| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 14.9 | 15.17 | 14.77 | 15.17 | 15.17 | 0.0 (0.0%) | 62,372,176 |
| 25 Jun 2024 | CNY | 15.18 | 15.37 | 15.02 | 15.17 | 15.17 | -0.06 (-0.39%) | 20,445,224 |
| 24 Jun 2024 | CNY | 15.17 | 15.37 | 15.02 | 15.23 | 15.23 | -0.16 (-1.04%) | 21,492,368 |
| 21 Jun 2024 | CNY | 15.68 | 15.86 | 15.37 | 15.39 | 15.39 | -0.18 (-1.16%) | 20,278,259 |
| 20 Jun 2024 | CNY | 15.69 | 15.97 | 15.47 | 15.57 | 15.57 | +0.04 (+0.26%) | 25,049,971 |
| 19 Jun 2024 | CNY | 15.53 | 15.72 | 15.45 | 15.53 | 15.53 | +0.08 (+0.52%) | 18,277,256 |
| 18 Jun 2024 | CNY | 15.3 | 15.57 | 15.27 | 15.45 | 15.45 | +0.2 (+1.31%) | 20,841,472 |
| 17 Jun 2024 | CNY | 15.5 | 15.62 | 15.11 | 15.25 | 15.25 | -0.33 (-2.12%) | 25,576,115 |
| 14 Jun 2024 | CNY | 15.5 | 15.66 | 15.4 | 15.58 | 15.58 | -0.08 (-0.51%) | 24,019,215 |
| 13 Jun 2024 | CNY | 15.9 | 16.04 | 15.51 | 15.66 | 15.66 | -0.37 (-2.31%) | 29,030,247 |
| 12 Jun 2024 | CNY | 15.5 | 16.13 | 15.45 | 16.03 | 16.03 | +0.52 (+3.35%) | 37,782,194 |
| 11 Jun 2024 | CNY | 15.74 | 15.74 | 15.25 | 15.51 | 15.51 | -0.46 (-2.88%) | 34,951,186 |
| 7 Jun 2024 | CNY | 16.14 | 16.16 | 15.75 | 15.97 | 15.97 | +0.16 (+1.01%) | 22,268,956 |
| 6 Jun 2024 | CNY | 15.92 | 16.14 | 15.74 | 15.81 | 15.81 | +0.1 (+0.64%) | 30,125,712 |
| 5 Jun 2024 | CNY | 15.97 | 16.03 | 15.7 | 15.71 | 15.71 | -0.59 (-3.62%) | 34,597,281 |
| 4 Jun 2024 | CNY | 15.96 | 16.47 | 15.89 | 16.3 | 16.3 | +0.37 (+2.32%) | 33,310,042 |
| 3 Jun 2024 | CNY | 16.55 | 16.6 | 15.75 | 15.93 | 15.93 | -0.87 (-5.18%) | 55,731,468 |
| 31 May 2024 | CNY | 16.92 | 17.28 | 16.63 | 16.8 | 16.8 | -0.04 (-0.24%) | 29,966,949 |
| 30 May 2024 | CNY | 17.82 | 17.89 | 16.75 | 16.84 | 16.84 | -1.02 (-5.71%) | 51,548,194 |
| 29 May 2024 | CNY | 17.22 | 18.02 | 17.06 | 17.86 | 17.86 | +0.68 (+3.96%) | 57,547,574 |
| 28 May 2024 | CNY | 16.82 | 17.75 | 16.82 | 17.18 | 17.18 | +0.63 (+3.81%) | 65,645,335 |
| 27 May 2024 | CNY | 16.17 | 16.57 | 16.17 | 16.55 | 16.55 | +0.39 (+2.41%) | 23,055,882 |
| 24 May 2024 | CNY | 16.03 | 16.37 | 16.02 | 16.16 | 16.16 | +0.03 (+0.19%) | 22,870,312 |
| 23 May 2024 | CNY | 16.47 | 16.54 | 16.04 | 16.13 | 16.13 | -0.93 (-5.45%) | 37,638,821 |
| 22 May 2024 | CNY | 17.2 | 17.35 | 16.96 | 17.06 | 17.06 | -0.41 (-2.35%) | 24,572,023 |
| 21 May 2024 | CNY | 17.93 | 18.03 | 17.28 | 17.47 | 17.47 | -0.47 (-2.62%) | 48,862,562 |
| 20 May 2024 | CNY | 17.61 | 18.18 | 17.32 | 17.94 | 17.94 | +0.77 (+4.48%) | 70,104,731 |
| 17 May 2024 | CNY | 17.05 | 17.2 | 16.76 | 17.17 | 17.17 | +0.22 (+1.30%) | 31,553,679 |
| 16 May 2024 | CNY | 17.51 | 17.76 | 16.9 | 16.95 | 16.95 | -0.51 (-2.92%) | 46,478,193 |
| 15 May 2024 | CNY | 17.3 | 17.79 | 17.2 | 17.46 | 17.46 | -0.03 (-0.17%) | 43,006,597 |
