| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 17.31 | 17.38 | 16.8 | 16.88 | 16.88 | -0.01 (-0.06%) | 35,462,500 |
| 20 Jun 2024 | CNY | 16.77 | 17.19 | 16.66 | 16.89 | 16.89 | +0.19 (+1.14%) | 37,133,439 |
| 19 Jun 2024 | CNY | 16.44 | 17.07 | 16.36 | 16.7 | 16.7 | +0.3 (+1.83%) | 48,283,676 |
| 18 Jun 2024 | CNY | 16.6 | 16.68 | 16.28 | 16.4 | 16.4 | -0.2 (-1.20%) | 46,958,061 |
| 17 Jun 2024 | CNY | 16.96 | 17 | 16.43 | 16.6 | 16.6 | -0.19 (-1.13%) | 49,605,023 |
| 14 Jun 2024 | CNY | 17.06 | 17.15 | 16.73 | 16.79 | 16.79 | -0.34 (-1.98%) | 57,334,031 |
| 13 Jun 2024 | CNY | 17.58 | 17.58 | 16.57 | 17.13 | 17.13 | -0.5 (-2.84%) | 87,550,288 |
| 12 Jun 2024 | CNY | 17.53 | 17.82 | 17.44 | 17.63 | 17.63 | +0.04 (+0.23%) | 34,745,924 |
| 11 Jun 2024 | CNY | 17.9 | 18.03 | 17.33 | 17.59 | 17.59 | -0.96 (-5.18%) | 53,224,293 |
| 7 Jun 2024 | CNY | 18.81 | 18.88 | 18.18 | 18.55 | 18.55 | 0.0 (0.0%) | 24,960,423 |
| 6 Jun 2024 | CNY | 18.2 | 18.79 | 18.2 | 18.55 | 18.55 | +0.61 (+3.40%) | 33,074,217 |
| 5 Jun 2024 | CNY | 18.23 | 18.4 | 17.88 | 17.94 | 17.94 | -0.71 (-3.81%) | 40,441,144 |
| 4 Jun 2024 | CNY | 18.22 | 18.78 | 18.01 | 18.65 | 18.65 | +0.23 (+1.25%) | 37,820,034 |
| 3 Jun 2024 | CNY | 18.78 | 18.89 | 18.15 | 18.42 | 18.42 | -0.93 (-4.81%) | 45,548,116 |
| 31 May 2024 | CNY | 18.61 | 19.35 | 18.52 | 19.35 | 19.35 | +0.86 (+4.65%) | 37,326,441 |
| 30 May 2024 | CNY | 19.23 | 19.35 | 18.34 | 18.49 | 18.49 | -0.93 (-4.79%) | 39,653,353 |
| 29 May 2024 | CNY | 19.06 | 19.94 | 18.9 | 19.42 | 19.42 | +0.44 (+2.32%) | 38,250,301 |
| 28 May 2024 | CNY | 19.22 | 19.4 | 18.92 | 18.98 | 18.98 | -0.02 (-0.11%) | 26,866,205 |
| 27 May 2024 | CNY | 18.81 | 19.35 | 18.81 | 19 | 19 | +0.21 (+1.12%) | 25,365,365 |
| 24 May 2024 | CNY | 18.49 | 18.94 | 18.45 | 18.79 | 18.79 | +0.08 (+0.43%) | 26,743,564 |
| 23 May 2024 | CNY | 18.31 | 19.21 | 18.12 | 18.71 | 18.71 | -0.4 (-2.09%) | 40,284,877 |
| 22 May 2024 | CNY | 19.57 | 19.65 | 19.08 | 19.11 | 19.11 | -0.41 (-2.10%) | 24,086,818 |
| 21 May 2024 | CNY | 20.54 | 20.89 | 19.48 | 19.52 | 19.52 | -1.22 (-5.88%) | 42,639,180 |
| 20 May 2024 | CNY | 19.6 | 21 | 19.52 | 20.74 | 20.74 | +1.64 (+8.59%) | 52,631,819 |
| 17 May 2024 | CNY | 18.9 | 19.15 | 18.61 | 19.1 | 19.1 | +0.02 (+0.10%) | 23,675,118 |
| 16 May 2024 | CNY | 19.8 | 19.89 | 19.01 | 19.08 | 19.08 | -0.22 (-1.14%) | 31,893,970 |
| 15 May 2024 | CNY | 19.07 | 19.89 | 18.89 | 19.3 | 19.3 | +0.29 (+1.53%) | 32,217,489 |
| 14 May 2024 | CNY | 18.71 | 19.16 | 18.7 | 19.01 | 19.01 | +0.26 (+1.39%) | 24,985,280 |
| 13 May 2024 | CNY | 18.99 | 19.17 | 18.5 | 18.75 | 18.75 | -0.51 (-2.65%) | 37,591,881 |
| 10 May 2024 | CNY | 19.34 | 19.39 | 18.8 | 19.26 | 19.26 | +0.26 (+1.37%) | 44,398,288 |
