| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 16.4 | 16.4 | 15.88 | 16.01 | 16.01 | -0.13 (-0.81%) | 9,297,208 |
| 24 Jun 2024 | CNY | 16.5 | 16.55 | 16.1 | 16.14 | 16.14 | -0.42 (-2.54%) | 9,326,395 |
| 21 Jun 2024 | CNY | 16.4 | 16.73 | 16.4 | 16.56 | 16.56 | +0.11 (+0.67%) | 9,174,310 |
| 20 Jun 2024 | CNY | 16.55 | 16.81 | 16.42 | 16.45 | 16.45 | -0.15 (-0.90%) | 9,610,257 |
| 19 Jun 2024 | CNY | 16.65 | 16.75 | 16.45 | 16.6 | 16.6 | -0.1 (-0.60%) | 11,026,326 |
| 18 Jun 2024 | CNY | 17.04 | 17.15 | 16.46 | 16.7 | 16.7 | -0.38 (-2.22%) | 18,292,690 |
| 17 Jun 2024 | CNY | 16.95 | 17.11 | 16.86 | 17.08 | 17.08 | -0.01 (-0.06%) | 8,353,523 |
| 14 Jun 2024 | CNY | 17.15 | 17.25 | 16.93 | 17.09 | 17.09 | -0.27 (-1.56%) | 11,156,111 |
| 13 Jun 2024 | CNY | 17.65 | 17.73 | 17.35 | 17.36 | 17.36 | -0.36 (-2.03%) | 13,297,666 |
| 12 Jun 2024 | CNY | 17.71 | 17.94 | 17.64 | 17.72 | 17.72 | -0.1 (-0.56%) | 9,585,600 |
| 11 Jun 2024 | CNY | 17.71 | 17.92 | 17.58 | 17.82 | 17.82 | +0.03 (+0.17%) | 7,781,663 |
| 7 Jun 2024 | CNY | 18.06 | 18.21 | 17.62 | 17.79 | 17.79 | -0.24 (-1.33%) | 10,551,399 |
| 6 Jun 2024 | CNY | 18.29 | 18.45 | 18.01 | 18.03 | 18.03 | -0.33 (-1.80%) | 11,001,843 |
| 5 Jun 2024 | CNY | 18.21 | 18.77 | 18.19 | 18.36 | 18.36 | +0.11 (+0.60%) | 10,793,003 |
| 4 Jun 2024 | CNY | 17.99 | 18.32 | 17.9 | 18.25 | 18.25 | +0.18 (+1.00%) | 7,885,237 |
| 3 Jun 2024 | CNY | 18.06 | 18.29 | 17.92 | 18.07 | 18.07 | -0.1 (-0.55%) | 10,201,613 |
| 31 May 2024 | CNY | 18.76 | 18.87 | 18.11 | 18.17 | 18.17 | -0.55 (-2.94%) | 15,401,961 |
| 30 May 2024 | CNY | 18.29 | 18.92 | 18.19 | 18.72 | 18.72 | +0.36 (+1.96%) | 10,287,147 |
| 29 May 2024 | CNY | 18.5 | 18.6 | 18.27 | 18.36 | 18.36 | -0.14 (-0.76%) | 5,213,359 |
| 28 May 2024 | CNY | 18.4 | 18.6 | 18.28 | 18.5 | 18.5 | +0.1 (+0.54%) | 6,665,795 |
| 27 May 2024 | CNY | 18.54 | 18.8 | 18.05 | 18.4 | 18.4 | -0.11 (-0.59%) | 9,768,336 |
| 24 May 2024 | CNY | 18.65 | 18.89 | 18.51 | 18.51 | 18.51 | -0.31 (-1.65%) | 8,495,820 |
| 23 May 2024 | CNY | 19.02 | 19.05 | 18.8 | 18.82 | 18.82 | -0.24 (-1.26%) | 5,798,863 |
| 22 May 2024 | CNY | 19.24 | 19.24 | 18.82 | 19.06 | 19.06 | -0.04 (-0.21%) | 9,500,100 |
| 21 May 2024 | CNY | 20.02 | 20.02 | 19.04 | 19.1 | 19.1 | -0.97 (-4.83%) | 19,658,109 |
| 20 May 2024 | CNY | 19.66 | 20.16 | 19.61 | 20.07 | 20.07 | +0.42 (+2.14%) | 12,306,601 |
| 17 May 2024 | CNY | 19.57 | 19.72 | 19.43 | 19.65 | 19.65 | +0.05 (+0.26%) | 7,156,733 |
| 16 May 2024 | CNY | 19.78 | 19.92 | 19.57 | 19.6 | 19.6 | -0.22 (-1.11%) | 8,334,000 |
| 15 May 2024 | CNY | 20.11 | 20.12 | 19.81 | 19.82 | 19.82 | -0.36 (-1.78%) | 8,787,100 |
| 14 May 2024 | CNY | 19.66 | 20.25 | 19.66 | 20.18 | 20.18 | +0.5 (+2.54%) | 14,933,543 |
