| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 17.76 | 18.74 | 17.76 | 18.29 | 18.29 | +0.43 (+2.41%) | 13,034,200 |
| 27 Jun 2024 | CNY | 18.16 | 18.5 | 17.84 | 17.86 | 17.86 | -0.36 (-1.98%) | 4,886,800 |
| 26 Jun 2024 | CNY | 17.3 | 18.31 | 17.26 | 18.22 | 18.22 | +0.85 (+4.89%) | 5,532,700 |
| 25 Jun 2024 | CNY | 17.49 | 17.94 | 17.18 | 17.37 | 17.37 | -0.24 (-1.36%) | 4,364,700 |
| 24 Jun 2024 | CNY | 18.16 | 18.19 | 17.56 | 17.61 | 17.61 | -0.65 (-3.56%) | 4,435,900 |
| 21 Jun 2024 | CNY | 17.81 | 18.54 | 17.66 | 18.26 | 18.26 | +0.16 (+0.88%) | 5,662,900 |
| 20 Jun 2024 | CNY | 18.83 | 18.92 | 18.09 | 18.1 | 18.1 | -0.69 (-3.67%) | 6,308,400 |
| 19 Jun 2024 | CNY | 18.93 | 19.2 | 18.56 | 18.79 | 18.79 | -0.32 (-1.67%) | 7,604,600 |
| 18 Jun 2024 | CNY | 18.89 | 19.26 | 18.74 | 19.11 | 19.11 | +0.33 (+1.76%) | 9,335,900 |
| 17 Jun 2024 | CNY | 18.77 | 19.15 | 18.59 | 18.78 | 18.78 | -0.13 (-0.69%) | 11,160,889 |
| 14 Jun 2024 | CNY | 19.41 | 19.71 | 18.78 | 18.91 | 18.91 | -1.01 (-5.07%) | 17,159,900 |
| 13 Jun 2024 | CNY | 18.18 | 19.92 | 18.18 | 19.92 | 19.92 | +1.81 (+9.99%) | 15,584,700 |
| 12 Jun 2024 | CNY | 17.81 | 18.45 | 17.8 | 18.11 | 18.11 | +0.15 (+0.84%) | 3,519,600 |
| 11 Jun 2024 | CNY | 17.53 | 18.04 | 17.22 | 17.96 | 17.96 | +0.21 (+1.18%) | 3,637,500 |
| 7 Jun 2024 | CNY | 17.82 | 18.19 | 17.55 | 17.75 | 17.75 | +0.05 (+0.28%) | 3,821,700 |
| 6 Jun 2024 | CNY | 18.09 | 18.32 | 17.53 | 17.7 | 17.7 | -0.6 (-3.28%) | 6,757,057 |
| 5 Jun 2024 | CNY | 19.17 | 19.19 | 18.24 | 18.3 | 18.3 | -0.79 (-4.14%) | 5,411,700 |
| 4 Jun 2024 | CNY | 19.01 | 19.24 | 18.54 | 19.09 | 19.09 | +0.04 (+0.21%) | 4,459,600 |
| 3 Jun 2024 | CNY | 18.9 | 19.48 | 18.76 | 19.05 | 19.05 | +0.24 (+1.28%) | 6,913,072 |
| 31 May 2024 | CNY | 18.6 | 19.03 | 18.52 | 18.81 | 18.81 | +0.24 (+1.29%) | 3,688,272 |
| 30 May 2024 | CNY | 18.62 | 19.04 | 18.12 | 18.57 | 18.57 | -0.05 (-0.27%) | 3,359,200 |
| 29 May 2024 | CNY | 18.79 | 18.99 | 18.52 | 18.62 | 18.62 | -0.39 (-2.05%) | 4,574,600 |
| 28 May 2024 | CNY | 18.83 | 19.5 | 18.78 | 19.01 | 19.01 | -0.04 (-0.21%) | 4,767,100 |
| 27 May 2024 | CNY | 18.8 | 19.5 | 18.8 | 19.05 | 19.05 | +0.25 (+1.33%) | 5,739,000 |
| 24 May 2024 | CNY | 18.85 | 19.41 | 18.69 | 18.8 | 18.8 | +0.15 (+0.80%) | 5,752,200 |
| 23 May 2024 | CNY | 18.87 | 19.15 | 18.5 | 18.65 | 18.65 | -0.39 (-2.05%) | 4,671,000 |
| 22 May 2024 | CNY | 18.96 | 19.33 | 18.9 | 19.04 | 19.04 | -0.11 (-0.57%) | 3,381,402 |
| 21 May 2024 | CNY | 19.64 | 19.75 | 18.9 | 19.15 | 19.15 | -0.34 (-1.74%) | 4,434,989 |
| 20 May 2024 | CNY | 18.87 | 19.57 | 18.7 | 19.49 | 19.49 | +0.48 (+2.52%) | 7,225,300 |
| 17 May 2024 | CNY | 18.67 | 19.21 | 18.53 | 19.01 | 19.01 | +0.33 (+1.77%) | 6,627,600 |
