| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 17.15 | 17.37 | 17.04 | 17.36 | 17.36 | +0.13 (+0.75%) | 3,219,320 |
| 25 Jun 2024 | CNY | 17.39 | 17.5 | 17.12 | 17.23 | 17.23 | -0.2 (-1.15%) | 4,027,985 |
| 24 Jun 2024 | CNY | 17.5 | 17.72 | 17.32 | 17.43 | 17.43 | -0.07 (-0.40%) | 6,021,956 |
| 21 Jun 2024 | CNY | 17.07 | 17.8 | 17.06 | 17.5 | 17.5 | +0.44 (+2.58%) | 6,520,584 |
| 20 Jun 2024 | CNY | 17.13 | 17.31 | 17 | 17.06 | 17.06 | -0.14 (-0.81%) | 4,096,241 |
| 19 Jun 2024 | CNY | 17.15 | 17.28 | 17.03 | 17.2 | 17.2 | +0.12 (+0.70%) | 4,176,500 |
| 18 Jun 2024 | CNY | 17.28 | 17.39 | 16.9 | 17.08 | 17.08 | -0.2 (-1.16%) | 6,506,100 |
| 17 Jun 2024 | CNY | 17.5 | 17.75 | 17.27 | 17.28 | 17.28 | -0.3 (-1.71%) | 4,675,760 |
| 14 Jun 2024 | CNY | 18.24 | 18.3 | 17.51 | 17.58 | 17.58 | -0.69 (-3.78%) | 6,956,244 |
| 13 Jun 2024 | CNY | 18.09 | 18.48 | 18.06 | 18.27 | 18.27 | +0.12 (+0.66%) | 5,002,822 |
| 12 Jun 2024 | CNY | 17.99 | 18.18 | 17.71 | 18.15 | 18.15 | +0.05 (+0.28%) | 5,499,640 |
| 11 Jun 2024 | CNY | 18.76 | 18.82 | 17.87 | 18.1 | 18.1 | -0.62 (-3.31%) | 6,005,220 |
| 7 Jun 2024 | CNY | 18.32 | 18.86 | 18.21 | 18.72 | 18.72 | +0.37 (+2.02%) | 7,197,202 |
| 6 Jun 2024 | CNY | 17.65 | 18.75 | 17.5 | 18.35 | 18.35 | +0.73 (+4.14%) | 10,583,148 |
| 5 Jun 2024 | CNY | 17.77 | 17.84 | 17.61 | 17.62 | 17.62 | -0.1 (-0.56%) | 3,869,190 |
| 4 Jun 2024 | CNY | 17.75 | 17.83 | 17.41 | 17.72 | 17.72 | +0.02 (+0.11%) | 3,845,960 |
| 3 Jun 2024 | CNY | 17.75 | 17.96 | 17.56 | 17.7 | 17.7 | -0.07 (-0.39%) | 4,907,833 |
| 31 May 2024 | CNY | 17.71 | 17.97 | 17.55 | 17.77 | 17.77 | -0.02 (-0.11%) | 4,672,729 |
| 30 May 2024 | CNY | 17.88 | 18.09 | 17.71 | 17.79 | 17.79 | -0.18 (-1.00%) | 5,929,961 |
| 29 May 2024 | CNY | 17.87 | 18.04 | 17.59 | 17.97 | 17.97 | 0.0 (0.0%) | 6,555,080 |
| 28 May 2024 | CNY | 17.65 | 18.09 | 17.63 | 17.97 | 17.97 | +0.33 (+1.87%) | 7,319,603 |
| 27 May 2024 | CNY | 17.51 | 17.78 | 17.38 | 17.64 | 17.64 | +0.21 (+1.20%) | 6,013,926 |
| 24 May 2024 | CNY | 16.88 | 17.63 | 16.86 | 17.43 | 17.43 | +0.54 (+3.20%) | 7,671,509 |
| 23 May 2024 | CNY | 17.13 | 17.19 | 16.88 | 16.89 | 16.89 | -0.22 (-1.29%) | 2,857,840 |
| 22 May 2024 | CNY | 17.14 | 17.35 | 17.06 | 17.11 | 17.11 | +0.04 (+0.23%) | 4,141,244 |
| 21 May 2024 | CNY | 17.25 | 17.25 | 17.01 | 17.07 | 17.07 | -0.19 (-1.10%) | 2,396,787 |
| 20 May 2024 | CNY | 16.96 | 17.3 | 16.93 | 17.26 | 17.26 | +0.27 (+1.59%) | 5,289,880 |
| 17 May 2024 | CNY | 16.73 | 17.18 | 16.73 | 16.99 | 16.99 | +0.19 (+1.13%) | 4,939,240 |
| 16 May 2024 | CNY | 16.95 | 17.05 | 16.7 | 16.8 | 16.8 | -0.17 (-1.00%) | 4,730,010 |
| 15 May 2024 | CNY | 17.29 | 17.43 | 16.96 | 16.97 | 16.97 | -0.34 (-1.96%) | 5,732,158 |
