| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 15.5 | 15.61 | 15.2 | 15.37 | 15.37 | -0.13 (-0.84%) | 9,690,118 |
| 24 Jun 2024 | CNY | 15.78 | 16.09 | 15.4 | 15.5 | 15.5 | -0.49 (-3.06%) | 2,619,714 |
| 21 Jun 2024 | CNY | 15.95 | 16.23 | 15.88 | 15.99 | 15.99 | -0.12 (-0.74%) | 2,401,054 |
| 20 Jun 2024 | CNY | 16.23 | 16.52 | 15.98 | 16.11 | 16.11 | -0.34 (-2.07%) | 3,930,126 |
| 19 Jun 2024 | CNY | 16.67 | 16.69 | 16.28 | 16.45 | 16.45 | -0.43 (-2.55%) | 4,794,366 |
| 18 Jun 2024 | CNY | 17.31 | 17.35 | 16.78 | 16.88 | 16.88 | -0.64 (-3.65%) | 3,987,107 |
| 17 Jun 2024 | CNY | 17.24 | 17.79 | 17.03 | 17.52 | 17.52 | +0.08 (+0.46%) | 2,831,749 |
| 14 Jun 2024 | CNY | 17.59 | 17.69 | 17.2 | 17.44 | 17.44 | -0.25 (-1.41%) | 3,651,358 |
| 13 Jun 2024 | CNY | 17.81 | 18.12 | 17.58 | 17.69 | 17.69 | -0.25 (-1.39%) | 2,509,262 |
| 12 Jun 2024 | CNY | 17.62 | 18.01 | 17.3 | 17.94 | 17.94 | 0.0 (0.0%) | 3,574,395 |
| 11 Jun 2024 | CNY | 18.49 | 18.56 | 17.8 | 17.94 | 17.94 | -0.54 (-2.92%) | 4,378,331 |
| 7 Jun 2024 | CNY | 18.18 | 18.56 | 18.08 | 18.48 | 18.48 | +0.05 (+0.27%) | 2,985,420 |
| 6 Jun 2024 | CNY | 18.1 | 18.86 | 18.02 | 18.43 | 18.43 | +0.21 (+1.15%) | 4,691,663 |
| 5 Jun 2024 | CNY | 18.6 | 18.7 | 18.14 | 18.22 | 18.22 | -0.5 (-2.67%) | 3,273,626 |
| 4 Jun 2024 | CNY | 18.1 | 18.78 | 17.9 | 18.72 | 18.72 | +0.69 (+3.83%) | 5,983,273 |
| 3 Jun 2024 | CNY | 17.91 | 18.5 | 17.77 | 18.03 | 18.03 | +0.12 (+0.67%) | 4,232,518 |
| 31 May 2024 | CNY | 18.13 | 18.33 | 17.78 | 17.91 | 17.91 | -0.59 (-3.19%) | 6,885,327 |
| 30 May 2024 | CNY | 17.69 | 19.3 | 17.3 | 18.5 | 18.5 | +0.94 (+5.35%) | 11,915,027 |
| 29 May 2024 | CNY | 15.82 | 17.56 | 15.82 | 17.56 | 17.56 | +1.35 (+8.33%) | 8,183,993 |
| 28 May 2024 | CNY | 16.03 | 16.59 | 15.94 | 16.21 | 16.21 | +0.18 (+1.12%) | 3,898,100 |
| 27 May 2024 | CNY | 16.01 | 16.19 | 15.84 | 16.03 | 16.03 | +0.03 (+0.19%) | 1,952,620 |
| 24 May 2024 | CNY | 15.8 | 16.2 | 15.63 | 16 | 16 | +0.21 (+1.33%) | 1,983,643 |
| 23 May 2024 | CNY | 16.02 | 16.02 | 15.63 | 15.79 | 15.79 | -0.07 (-0.44%) | 1,515,970 |
| 22 May 2024 | CNY | 15.85 | 16 | 15.75 | 15.86 | 15.86 | +0.16 (+1.02%) | 1,569,824 |
| 21 May 2024 | CNY | 16 | 16.15 | 15.65 | 15.7 | 15.7 | -0.3 (-1.88%) | 2,939,772 |
| 20 May 2024 | CNY | 16.11 | 16.38 | 15.9 | 16 | 16 | -0.07 (-0.44%) | 3,706,624 |
| 17 May 2024 | CNY | 16 | 16.1 | 15.71 | 16.07 | 16.07 | -0.01 (-0.06%) | 2,368,015 |
| 16 May 2024 | CNY | 16.24 | 16.29 | 15.76 | 16.08 | 16.08 | -0.14 (-0.86%) | 2,781,020 |
| 15 May 2024 | CNY | 16.26 | 16.43 | 16.16 | 16.22 | 16.22 | -0.18 (-1.10%) | 2,163,625 |
| 14 May 2024 | CNY | 16.4 | 16.54 | 16.16 | 16.4 | 16.4 | 0.0 (0.0%) | 2,426,588 |
