| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 16.02 | 16.25 | 15.82 | 15.87 | 15.87 | -0.18 (-1.12%) | 32,868,814 |
| 19 Jun 2024 | CNY | 15.93 | 16.24 | 15.91 | 16.05 | 16.05 | +0.12 (+0.75%) | 11,128,806 |
| 18 Jun 2024 | CNY | 16.09 | 16.19 | 15.89 | 15.93 | 15.93 | -0.17 (-1.06%) | 7,981,775 |
| 17 Jun 2024 | CNY | 16.12 | 16.28 | 15.98 | 16.1 | 16.1 | 0.0 (0.0%) | 10,926,516 |
| 14 Jun 2024 | CNY | 16.4 | 16.47 | 16.04 | 16.1 | 16.1 | -0.41 (-2.48%) | 18,834,519 |
| 13 Jun 2024 | CNY | 16.5 | 16.69 | 16.34 | 16.51 | 16.51 | +0.02 (+0.12%) | 12,011,069 |
| 12 Jun 2024 | CNY | 16.3 | 16.65 | 16.16 | 16.49 | 16.49 | +0.14 (+0.86%) | 13,605,168 |
| 11 Jun 2024 | CNY | 16.02 | 16.55 | 16.02 | 16.35 | 16.35 | +0.26 (+1.62%) | 11,735,550 |
| 7 Jun 2024 | CNY | 16.16 | 16.38 | 16 | 16.09 | 16.09 | -0.06 (-0.37%) | 13,864,398 |
| 6 Jun 2024 | CNY | 16.4 | 16.63 | 16.06 | 16.15 | 16.15 | -0.2 (-1.22%) | 16,111,747 |
| 5 Jun 2024 | CNY | 16.4 | 16.94 | 16.32 | 16.35 | 16.35 | -0.08 (-0.49%) | 23,187,598 |
| 4 Jun 2024 | CNY | 15.94 | 16.49 | 15.87 | 16.43 | 16.43 | +0.44 (+2.75%) | 17,623,722 |
| 3 Jun 2024 | CNY | 16.47 | 16.66 | 15.83 | 15.99 | 15.99 | -0.48 (-2.91%) | 27,033,005 |
| 31 May 2024 | CNY | 16.06 | 16.64 | 16 | 16.47 | 16.47 | +0.48 (+3.00%) | 30,782,076 |
| 30 May 2024 | CNY | 15.36 | 16.06 | 15.34 | 15.99 | 15.99 | +0.57 (+3.70%) | 25,399,174 |
| 29 May 2024 | CNY | 15.19 | 15.61 | 15.16 | 15.42 | 15.42 | +0.15 (+0.98%) | 16,036,725 |
| 28 May 2024 | CNY | 15.43 | 15.44 | 15.22 | 15.27 | 15.27 | -0.25 (-1.61%) | 7,837,649 |
| 27 May 2024 | CNY | 15.4 | 15.52 | 15.15 | 15.52 | 15.52 | +0.2 (+1.31%) | 12,215,820 |
| 24 May 2024 | CNY | 15.46 | 15.59 | 15.32 | 15.32 | 15.32 | -0.17 (-1.10%) | 8,705,460 |
| 23 May 2024 | CNY | 15.63 | 15.78 | 15.44 | 15.49 | 15.49 | -0.26 (-1.65%) | 12,017,175 |
| 22 May 2024 | CNY | 16.09 | 16.2 | 15.69 | 15.75 | 15.75 | -0.31 (-1.93%) | 14,985,599 |
| 21 May 2024 | CNY | 16.03 | 16.29 | 15.94 | 16.06 | 16.06 | +0.02 (+0.12%) | 14,809,623 |
| 20 May 2024 | CNY | 15.89 | 16.09 | 15.74 | 16.04 | 16.04 | +0.11 (+0.69%) | 16,283,397 |
| 17 May 2024 | CNY | 15.99 | 16.2 | 15.78 | 15.93 | 15.93 | -0.12 (-0.75%) | 17,634,635 |
| 16 May 2024 | CNY | 16.14 | 16.52 | 15.95 | 16.05 | 16.05 | -0.09 (-0.56%) | 29,936,096 |
| 15 May 2024 | CNY | 16.3 | 16.53 | 16.07 | 16.14 | 16.14 | -0.31 (-1.88%) | 26,753,828 |
| 14 May 2024 | CNY | 16.36 | 16.57 | 16.2 | 16.45 | 16.45 | -0.02 (-0.12%) | 32,637,294 |
| 13 May 2024 | CNY | 15.75 | 16.63 | 15.63 | 16.47 | 16.47 | +0.61 (+3.85%) | 48,384,734 |
| 10 May 2024 | CNY | 15.45 | 16.03 | 15.39 | 15.86 | 15.86 | +0.41 (+2.65%) | 47,595,593 |
| 9 May 2024 | CNY | 14.79 | 15.49 | 14.74 | 15.45 | 15.45 | +0.6 (+4.04%) | 31,046,096 |
