| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 17.35 | 17.44 | 16.81 | 17.36 | 17.36 | 0.0 (0.0%) | 29,131,467 |
| 25 Jun 2024 | CNY | 15.9 | 17.36 | 15.9 | 17.36 | 17.36 | +1.58 (+10.01%) | 5,961,600 |
| 24 Jun 2024 | CNY | 16.58 | 16.58 | 15.75 | 15.78 | 15.78 | -1.03 (-6.13%) | 4,097,400 |
| 21 Jun 2024 | CNY | 16.91 | 17.04 | 16.46 | 16.81 | 16.81 | -0.24 (-1.41%) | 5,014,400 |
| 20 Jun 2024 | CNY | 17.8 | 17.82 | 17.02 | 17.05 | 17.05 | -0.78 (-4.37%) | 5,999,558 |
| 19 Jun 2024 | CNY | 17.18 | 18.22 | 17.18 | 17.83 | 17.83 | +0.41 (+2.35%) | 9,679,100 |
| 18 Jun 2024 | CNY | 16.72 | 17.6 | 16.72 | 17.42 | 17.42 | +0.81 (+4.88%) | 6,923,153 |
| 17 Jun 2024 | CNY | 16.41 | 16.86 | 16.26 | 16.61 | 16.61 | +0.12 (+0.73%) | 2,699,800 |
| 14 Jun 2024 | CNY | 16.6 | 16.65 | 16.35 | 16.49 | 16.49 | -0.17 (-1.02%) | 2,334,700 |
| 13 Jun 2024 | CNY | 16.32 | 16.96 | 16.28 | 16.66 | 16.66 | +0.39 (+2.40%) | 4,909,500 |
| 12 Jun 2024 | CNY | 15.99 | 16.42 | 15.82 | 16.27 | 16.27 | +0.27 (+1.69%) | 2,445,450 |
| 11 Jun 2024 | CNY | 15.8 | 16 | 15.42 | 16 | 16 | +0.23 (+1.46%) | 2,374,900 |
| 7 Jun 2024 | CNY | 15.35 | 15.88 | 15.35 | 15.77 | 15.77 | +0.52 (+3.41%) | 3,054,100 |
| 6 Jun 2024 | CNY | 16.06 | 16.25 | 15.06 | 15.25 | 15.25 | -0.81 (-5.04%) | 4,358,800 |
| 5 Jun 2024 | CNY | 16.3 | 16.37 | 16.05 | 16.06 | 16.06 | -0.29 (-1.77%) | 2,026,400 |
| 4 Jun 2024 | CNY | 16.76 | 16.76 | 16.14 | 16.35 | 16.35 | -0.5 (-2.97%) | 3,373,072 |
| 3 Jun 2024 | CNY | 17.4 | 17.4 | 16.72 | 16.85 | 16.85 | -0.38 (-2.21%) | 2,995,100 |
| 31 May 2024 | CNY | 16.9 | 17.3 | 16.88 | 17.23 | 17.23 | +0.33 (+1.95%) | 2,860,600 |
| 30 May 2024 | CNY | 16.81 | 16.99 | 16.6 | 16.9 | 16.9 | +0.07 (+0.42%) | 2,535,966 |
| 29 May 2024 | CNY | 16.88 | 17.09 | 16.66 | 16.83 | 16.83 | -0.08 (-0.47%) | 2,594,597 |
| 28 May 2024 | CNY | 17.05 | 17.38 | 16.83 | 16.91 | 16.91 | -0.14 (-0.82%) | 2,966,250 |
| 27 May 2024 | CNY | 17.03 | 17.05 | 16.55 | 17.05 | 17.05 | +0.16 (+0.95%) | 2,747,184 |
| 24 May 2024 | CNY | 17.01 | 17.11 | 16.69 | 16.89 | 16.89 | -0.22 (-1.29%) | 3,488,100 |
| 23 May 2024 | CNY | 17.32 | 17.43 | 17.04 | 17.11 | 17.11 | -0.35 (-2.00%) | 3,513,100 |
| 22 May 2024 | CNY | 17.44 | 17.61 | 17.25 | 17.46 | 17.46 | -0.01 (-0.06%) | 3,207,500 |
| 21 May 2024 | CNY | 17.92 | 17.96 | 17.3 | 17.47 | 17.47 | -0.75 (-4.12%) | 5,052,154 |
| 20 May 2024 | CNY | 18.18 | 18.46 | 17.85 | 18.22 | 18.22 | +0.47 (+2.65%) | 7,747,945 |
| 17 May 2024 | CNY | 17.54 | 17.8 | 17.26 | 17.75 | 17.75 | +0.2 (+1.14%) | 3,894,400 |
| 16 May 2024 | CNY | 17.65 | 17.85 | 17.46 | 17.55 | 17.55 | -0.01 (-0.06%) | 2,742,600 |
| 15 May 2024 | CNY | 17.88 | 18.15 | 17.51 | 17.56 | 17.56 | -0.34 (-1.90%) | 3,495,693 |
