| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 16.3 | 16.3 | 15.75 | 15.85 | 15.85 | -0.21 (-1.31%) | 7,170,012 |
| 18 Jun 2024 | CNY | 16.42 | 16.44 | 16.01 | 16.06 | 16.06 | -0.39 (-2.37%) | 6,311,582 |
| 17 Jun 2024 | CNY | 16.49 | 16.68 | 16.2 | 16.45 | 16.45 | +0.1 (+0.61%) | 5,682,091 |
| 14 Jun 2024 | CNY | 16.3 | 16.55 | 15.99 | 16.35 | 16.35 | +0.05 (+0.31%) | 9,942,342 |
| 13 Jun 2024 | CNY | 16.36 | 16.42 | 16.22 | 16.3 | 16.3 | -0.06 (-0.37%) | 4,173,419 |
| 12 Jun 2024 | CNY | 16.58 | 16.58 | 16.22 | 16.36 | 16.36 | +0.01 (+0.06%) | 3,286,400 |
| 11 Jun 2024 | CNY | 16.33 | 16.64 | 16.24 | 16.35 | 16.35 | -0.06 (-0.37%) | 5,546,070 |
| 7 Jun 2024 | CNY | 16.79 | 16.82 | 16.37 | 16.41 | 16.41 | -0.27 (-1.62%) | 5,622,185 |
| 6 Jun 2024 | CNY | 16.99 | 16.99 | 16.62 | 16.68 | 16.68 | -0.07 (-0.42%) | 4,603,656 |
| 5 Jun 2024 | CNY | 17.06 | 17.23 | 16.75 | 16.75 | 16.75 | -0.3 (-1.76%) | 4,260,900 |
| 4 Jun 2024 | CNY | 16.64 | 17.22 | 16.57 | 17.05 | 17.05 | +0.42 (+2.53%) | 7,315,162 |
| 3 Jun 2024 | CNY | 16.81 | 17.01 | 16.56 | 16.63 | 16.63 | -0.39 (-2.29%) | 8,001,511 |
| 31 May 2024 | CNY | 16.95 | 17.31 | 16.93 | 17.02 | 17.02 | +0.13 (+0.77%) | 7,091,799 |
| 30 May 2024 | CNY | 16.85 | 17.05 | 16.75 | 16.89 | 16.89 | -0.01 (-0.06%) | 4,607,605 |
| 29 May 2024 | CNY | 17 | 17.23 | 16.88 | 16.9 | 16.9 | -0.14 (-0.82%) | 4,480,695 |
| 28 May 2024 | CNY | 17.28 | 17.34 | 16.9 | 17.04 | 17.04 | -0.16 (-0.93%) | 6,424,879 |
| 27 May 2024 | CNY | 17.17 | 17.3 | 16.76 | 17.2 | 17.2 | +0.03 (+0.17%) | 9,172,721 |
| 24 May 2024 | CNY | 17.56 | 17.63 | 17.11 | 17.17 | 17.17 | -0.43 (-2.44%) | 9,596,927 |
| 23 May 2024 | CNY | 17.85 | 17.85 | 17.5 | 17.6 | 17.6 | -0.21 (-1.18%) | 7,806,319 |
| 22 May 2024 | CNY | 17.84 | 18.18 | 17.66 | 17.81 | 17.81 | -0.77 (-4.14%) | 9,227,752 |
| 21 May 2024 | CNY | 18.48 | 18.73 | 18.41 | 18.58 | 18.58 | +0.01 (+0.05%) | 7,525,630 |
| 20 May 2024 | CNY | 18.65 | 18.83 | 18.4 | 18.57 | 18.57 | -0.25 (-1.33%) | 10,877,606 |
| 17 May 2024 | CNY | 18.48 | 18.85 | 18.14 | 18.82 | 18.82 | +0.47 (+2.56%) | 14,888,120 |
| 16 May 2024 | CNY | 18.5 | 18.81 | 18.24 | 18.35 | 18.35 | -0.11 (-0.60%) | 7,662,733 |
| 15 May 2024 | CNY | 17.86 | 18.7 | 17.86 | 18.46 | 18.46 | +0.68 (+3.82%) | 11,412,082 |
| 14 May 2024 | CNY | 17.93 | 18.09 | 17.76 | 17.78 | 17.78 | -0.17 (-0.95%) | 4,466,414 |
| 13 May 2024 | CNY | 18.03 | 18.11 | 17.73 | 17.95 | 17.95 | -0.15 (-0.83%) | 6,851,704 |
| 10 May 2024 | CNY | 18.06 | 18.28 | 17.86 | 18.1 | 18.1 | +0.04 (+0.22%) | 6,591,486 |
| 9 May 2024 | CNY | 17.69 | 18.1 | 17.52 | 18.06 | 18.06 | +0.48 (+2.73%) | 7,526,892 |
| 8 May 2024 | CNY | 17.84 | 17.84 | 17.43 | 17.58 | 17.58 | -0.28 (-1.57%) | 6,919,382 |
