| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 17.53 | 17.9 | 17.17 | 17.19 | 17.19 | -0.68 (-3.81%) | 42,263,559 |
| 21 Jun 2024 | CNY | 17.72 | 18.15 | 17.51 | 17.87 | 17.87 | +0.4 (+2.29%) | 53,400,880 |
| 20 Jun 2024 | CNY | 17.95 | 17.99 | 17.23 | 17.47 | 17.47 | -0.26 (-1.47%) | 42,600,019 |
| 19 Jun 2024 | CNY | 17.6 | 18.22 | 17.51 | 17.73 | 17.73 | +0.05 (+0.28%) | 45,430,037 |
| 18 Jun 2024 | CNY | 17.22 | 17.87 | 16.88 | 17.68 | 17.68 | +0.6 (+3.51%) | 53,708,781 |
| 17 Jun 2024 | CNY | 17.36 | 17.54 | 17.03 | 17.08 | 17.08 | -0.2 (-1.16%) | 28,848,169 |
| 14 Jun 2024 | CNY | 17.08 | 17.41 | 16.97 | 17.28 | 17.28 | 0.0 (0.0%) | 32,651,924 |
| 13 Jun 2024 | CNY | 17.74 | 17.9 | 17.08 | 17.28 | 17.28 | -0.64 (-3.57%) | 55,525,544 |
| 12 Jun 2024 | CNY | 17.61 | 18.06 | 17.61 | 17.92 | 17.92 | +0.09 (+0.50%) | 42,267,142 |
| 11 Jun 2024 | CNY | 17.7 | 18.15 | 17.52 | 17.83 | 17.83 | -0.52 (-2.83%) | 62,043,608 |
| 7 Jun 2024 | CNY | 19.29 | 19.39 | 17.75 | 18.35 | 18.35 | -0.54 (-2.86%) | 75,801,630 |
| 6 Jun 2024 | CNY | 19.3 | 19.48 | 18.73 | 18.89 | 18.89 | +0.24 (+1.29%) | 70,322,960 |
| 5 Jun 2024 | CNY | 18.66 | 19.28 | 18.37 | 18.65 | 18.65 | -0.56 (-2.92%) | 56,137,033 |
| 4 Jun 2024 | CNY | 18.83 | 19.54 | 18.46 | 19.21 | 19.21 | +0.71 (+3.84%) | 74,942,160 |
| 3 Jun 2024 | CNY | 18.99 | 19.29 | 18.28 | 18.5 | 18.5 | -0.88 (-4.54%) | 70,342,498 |
| 31 May 2024 | CNY | 19.91 | 20.09 | 19 | 19.38 | 19.38 | -0.12 (-0.62%) | 81,489,699 |
| 30 May 2024 | CNY | 21.9 | 22.15 | 19.5 | 19.5 | 19.5 | -2.17 (-10.01%) | 107,188,983 |
| 29 May 2024 | CNY | 19.91 | 21.67 | 19.73 | 21.67 | 21.67 | +1.97 (+10.00%) | 75,243,418 |
| 28 May 2024 | CNY | 19.54 | 20.68 | 19.3 | 19.7 | 19.7 | +0.64 (+3.36%) | 66,110,442 |
| 27 May 2024 | CNY | 18.31 | 19.31 | 18.3 | 19.06 | 19.06 | +0.95 (+5.25%) | 52,718,937 |
| 24 May 2024 | CNY | 17.79 | 18.48 | 17.65 | 18.11 | 18.11 | +0.39 (+2.20%) | 44,360,746 |
| 23 May 2024 | CNY | 17.6 | 18 | 17.25 | 17.72 | 17.72 | -0.56 (-3.06%) | 42,035,724 |
| 22 May 2024 | CNY | 18.05 | 18.85 | 18.05 | 18.28 | 18.28 | +0.14 (+0.77%) | 39,070,185 |
| 21 May 2024 | CNY | 18.87 | 19 | 17.8 | 18.14 | 18.14 | -1.11 (-5.77%) | 55,349,360 |
| 20 May 2024 | CNY | 18.42 | 19.48 | 18 | 19.25 | 19.25 | +1.54 (+8.70%) | 67,235,951 |
| 17 May 2024 | CNY | 17.51 | 17.85 | 17.3 | 17.71 | 17.71 | +0.22 (+1.26%) | 28,712,399 |
| 16 May 2024 | CNY | 17.98 | 18.18 | 17.4 | 17.49 | 17.49 | +0.1 (+0.58%) | 38,031,890 |
| 15 May 2024 | CNY | 17.19 | 17.93 | 17.05 | 17.39 | 17.39 | +0.29 (+1.70%) | 38,326,806 |
| 14 May 2024 | CNY | 17.27 | 17.54 | 16.92 | 17.1 | 17.1 | -0.18 (-1.04%) | 44,587,951 |
| 13 May 2024 | CNY | 17.85 | 18.13 | 17.14 | 17.28 | 17.28 | -0.24 (-1.37%) | 45,872,638 |
