| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20 | 20.68 | 18.52 | 18.68 | 18.68 | -0.72 (-3.71%) | 14,666,007 |
| 13 Jun 2024 | CNY | 17.5 | 19.4 | 17.32 | 19.4 | 19.4 | +1.76 (+9.98%) | 14,603,109 |
| 12 Jun 2024 | CNY | 17.11 | 17.89 | 17.11 | 17.64 | 17.64 | -1.01 (-5.42%) | 13,808,497 |
| 11 Jun 2024 | CNY | 19.12 | 19.28 | 18.65 | 18.65 | 18.65 | -2.07 (-9.99%) | 4,149,900 |
| 7 Jun 2024 | CNY | 20 | 20.72 | 19.42 | 20.72 | 20.72 | +1.88 (+9.98%) | 16,038,662 |
| 6 Jun 2024 | CNY | 17.3 | 18.84 | 16.88 | 18.84 | 18.84 | +1.71 (+9.98%) | 7,444,402 |
| 5 Jun 2024 | CNY | 15.8 | 17.13 | 15.8 | 17.13 | 17.13 | +1.56 (+10.02%) | 4,121,408 |
| 4 Jun 2024 | CNY | 15.87 | 15.9 | 15.25 | 15.57 | 15.57 | -0.36 (-2.26%) | 1,046,955 |
| 3 Jun 2024 | CNY | 16.41 | 16.49 | 15.77 | 15.93 | 15.93 | -0.49 (-2.98%) | 1,105,092 |
| 31 May 2024 | CNY | 16.27 | 16.53 | 16.09 | 16.42 | 16.42 | +0.17 (+1.05%) | 885,240 |
| 30 May 2024 | CNY | 16.39 | 16.48 | 16.17 | 16.25 | 16.25 | -0.04 (-0.25%) | 867,910 |
| 29 May 2024 | CNY | 16.49 | 16.6 | 15.72 | 16.29 | 16.29 | -0.28 (-1.69%) | 1,308,372 |
| 28 May 2024 | CNY | 16.51 | 16.96 | 16.03 | 16.57 | 16.57 | +0.07 (+0.42%) | 1,964,063 |
| 27 May 2024 | CNY | 16.46 | 16.61 | 16.1 | 16.5 | 16.5 | -5.1 (-23.61%) | 1,208,534 |
| 27 May 2024 |
|
|||||||
| 24 May 2024 | CNY | 16.6769 | 17 | 16.5 | 16.6154 | 16.6154 | -0.038 (-0.23%) | 855,085 |
| 23 May 2024 | CNY | 17.1462 | 17.1462 | 16.5846 | 16.6539 | 16.6539 | -0.508 (-2.96%) | 1,046,110 |
| 22 May 2024 | CNY | 17.1846 | 17.2539 | 17.0154 | 17.1615 | 17.1615 | -0.038 (-0.22%) | 1,244,656 |
| 21 May 2024 | CNY | 17.1154 | 17.3846 | 16.9923 | 17.2 | 17.2 | 0.0 (0.0%) | 1,303,380 |
| 20 May 2024 | CNY | 17.3077 | 17.3846 | 17.1308 | 17.2 | 17.2 | -0.085 (-0.49%) | 1,227,460 |
| 17 May 2024 | CNY | 17.2692 | 17.2923 | 17.0385 | 17.2846 | 17.2846 | -4.975 (-22.35%) | 893,880 |
| 16 May 2024 | CNY | 22.53 | 22.53 | 22.2 | 22.26 | 22.26 | +0.01 (+0.04%) | 500,700 |
| 15 May 2024 | CNY | 22.37 | 22.63 | 22.15 | 22.25 | 22.25 | -0.11 (-0.49%) | 658,600 |
| 14 May 2024 | CNY | 21.97 | 22.45 | 21.97 | 22.36 | 22.36 | +0.26 (+1.18%) | 779,472 |
| 13 May 2024 | CNY | 22.08 | 22.24 | 21.82 | 22.1 | 22.1 | -0.11 (-0.50%) | 634,100 |
| 10 May 2024 | CNY | 22.41 | 22.61 | 21.97 | 22.21 | 22.21 | -0.15 (-0.67%) | 585,300 |
| 9 May 2024 | CNY | 22.13 | 22.4 | 22.02 | 22.36 | 22.36 | +0.36 (+1.64%) | 508,063 |
| 8 May 2024 | CNY | 22.26 | 22.37 | 21.94 | 22 | 22 | -0.25 (-1.12%) | 714,310 |
| 7 May 2024 | CNY | 22.46 | 22.46 | 22.02 | 22.25 | 22.25 | -0.21 (-0.93%) | 864,500 |
| 6 May 2024 | CNY | 21.55 | 22.63 | 21.55 | 22.46 | 22.46 | +1.13 (+5.30%) | 1,229,600 |
| 30 Apr 2024 | CNY | 21.84 | 21.96 | 21.13 | 21.33 | 21.33 | -0.38 (-1.75%) | 1,065,700 |
