| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 16.5 | 16.5 | 15.8 | 16.21 | 16.21 | +0.1 (+0.62%) | 2,069,700 |
| 17 Jun 2024 | CNY | 16.68 | 16.68 | 15.94 | 16.11 | 16.11 | -0.48 (-2.89%) | 2,066,620 |
| 14 Jun 2024 | CNY | 16.5 | 16.59 | 16.18 | 16.59 | 16.59 | +0.09 (+0.55%) | 1,440,714 |
| 13 Jun 2024 | CNY | 16.72 | 16.95 | 16.21 | 16.5 | 16.5 | -0.24 (-1.43%) | 3,184,640 |
| 12 Jun 2024 | CNY | 16.34 | 16.84 | 16.24 | 16.74 | 16.74 | +0.54 (+3.33%) | 4,231,640 |
| 11 Jun 2024 | CNY | 15.75 | 16.53 | 15.6 | 16.2 | 16.2 | +0.68 (+4.38%) | 7,954,240 |
| 7 Jun 2024 | CNY | 14.23 | 15.52 | 14.23 | 15.52 | 15.52 | +1.41 (+9.99%) | 4,851,314 |
| 6 Jun 2024 | CNY | 14.8 | 14.94 | 13.9 | 14.11 | 14.11 | -0.73 (-4.92%) | 3,173,540 |
| 5 Jun 2024 | CNY | 14.99 | 15.01 | 14.61 | 14.84 | 14.84 | -0.11 (-0.74%) | 2,151,600 |
| 4 Jun 2024 | CNY | 15.44 | 15.51 | 14.61 | 14.95 | 14.95 | -0.57 (-3.67%) | 3,306,020 |
| 3 Jun 2024 | CNY | 15.84 | 15.99 | 15.2 | 15.52 | 15.52 | -0.28 (-1.77%) | 4,177,931 |
| 31 May 2024 | CNY | 16.67 | 16.79 | 15.74 | 15.8 | 15.8 | -0.9 (-5.39%) | 6,530,100 |
| 30 May 2024 | CNY | 17.47 | 17.48 | 16.32 | 16.7 | 16.7 | -0.8 (-4.57%) | 3,413,600 |
| 29 May 2024 | CNY | 17.47 | 17.81 | 17.4 | 17.5 | 17.5 | +0.01 (+0.06%) | 1,508,640 |
| 28 May 2024 | CNY | 17.57 | 17.92 | 17.38 | 17.49 | 17.49 | -0.43 (-2.40%) | 2,111,360 |
| 27 May 2024 | CNY | 18.33 | 18.37 | 17.31 | 17.92 | 17.92 | -0.5 (-2.71%) | 3,807,220 |
| 24 May 2024 | CNY | 18.68 | 18.91 | 18.34 | 18.42 | 18.42 | -0.46 (-2.44%) | 2,004,240 |
| 23 May 2024 | CNY | 19.18 | 19.35 | 18.7 | 18.88 | 18.88 | -0.4 (-2.07%) | 3,014,680 |
| 22 May 2024 | CNY | 19.3 | 19.86 | 19.1 | 19.28 | 19.28 | -0.08 (-0.41%) | 3,632,420 |
| 21 May 2024 | CNY | 18.68 | 19.8 | 18.51 | 19.36 | 19.36 | +0.48 (+2.54%) | 3,581,557 |
| 20 May 2024 | CNY | 19.49 | 19.49 | 18.86 | 18.88 | 18.88 | -0.64 (-3.28%) | 2,853,458 |
| 17 May 2024 | CNY | 19.25 | 19.66 | 18.86 | 19.52 | 19.52 | +0.08 (+0.41%) | 4,077,980 |
| 16 May 2024 | CNY | 18.75 | 19.9 | 18.75 | 19.44 | 19.44 | +0.58 (+3.08%) | 4,497,260 |
| 15 May 2024 | CNY | 18.73 | 19.35 | 18.68 | 18.86 | 18.86 | 0.0 (0.0%) | 2,253,080 |
| 14 May 2024 | CNY | 18.65 | 19.18 | 18.64 | 18.86 | 18.86 | +0.22 (+1.18%) | 2,484,660 |
| 13 May 2024 | CNY | 18.84 | 19.27 | 18.3 | 18.64 | 18.64 | -0.21 (-1.11%) | 2,957,470 |
| 10 May 2024 | CNY | 19.49 | 19.57 | 18.7 | 18.85 | 18.85 | -0.68 (-3.48%) | 3,784,430 |
| 9 May 2024 | CNY | 19.6 | 19.76 | 19.02 | 19.53 | 19.53 | -0.03 (-0.15%) | 3,198,750 |
| 8 May 2024 | CNY | 20.23 | 20.45 | 19.51 | 19.56 | 19.56 | -0.84 (-4.12%) | 4,288,684 |
| 7 May 2024 | CNY | 19.64 | 21.08 | 19.3 | 20.4 | 20.4 | +0.76 (+3.87%) | 6,203,960 |
