| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 18.81 | 19.08 | 18.64 | 18.81 | 18.81 | +0.01 (+0.05%) | 48,265,132 |
| 18 Jun 2024 | CNY | 18.47 | 18.95 | 18.45 | 18.8 | 18.8 | +0.27 (+1.46%) | 25,337,455 |
| 17 Jun 2024 | CNY | 18.03 | 18.78 | 18 | 18.53 | 18.53 | +0.42 (+2.32%) | 28,646,498 |
| 14 Jun 2024 | CNY | 18.24 | 18.41 | 18 | 18.11 | 18.11 | -0.14 (-0.77%) | 26,894,300 |
| 13 Jun 2024 | CNY | 18.35 | 18.55 | 18.18 | 18.25 | 18.25 | -0.16 (-0.87%) | 20,140,900 |
| 12 Jun 2024 | CNY | 18.02 | 18.67 | 17.95 | 18.41 | 18.41 | +0.28 (+1.54%) | 24,488,325 |
| 11 Jun 2024 | CNY | 17.6 | 18.27 | 17.32 | 18.13 | 18.13 | +0.37 (+2.08%) | 18,853,204 |
| 7 Jun 2024 | CNY | 17.62 | 17.88 | 17.3 | 17.76 | 17.76 | +0.32 (+1.83%) | 20,938,816 |
| 6 Jun 2024 | CNY | 18.22 | 18.42 | 17.4 | 17.44 | 17.44 | -0.78 (-4.28%) | 27,141,367 |
| 5 Jun 2024 | CNY | 18.4 | 18.74 | 18.22 | 18.22 | 18.22 | -0.21 (-1.14%) | 15,155,717 |
| 4 Jun 2024 | CNY | 18.68 | 18.8 | 18.18 | 18.43 | 18.43 | -0.5 (-2.64%) | 20,638,900 |
| 3 Jun 2024 | CNY | 19.25 | 19.49 | 18.6 | 18.93 | 18.93 | -0.15 (-0.79%) | 30,469,910 |
| 31 May 2024 | CNY | 18.29 | 19.23 | 18.27 | 19.08 | 19.08 | +0.68 (+3.70%) | 35,571,789 |
| 30 May 2024 | CNY | 18.03 | 18.75 | 17.81 | 18.4 | 18.4 | +0.03 (+0.16%) | 21,925,234 |
| 29 May 2024 | CNY | 18.59 | 18.9 | 18.3 | 18.37 | 18.37 | +0.19 (+1.05%) | 21,472,604 |
| 28 May 2024 | CNY | 18.16 | 18.77 | 17.92 | 18.18 | 18.18 | -0.1 (-0.55%) | 20,140,467 |
| 27 May 2024 | CNY | 18.38 | 18.39 | 17.7 | 18.28 | 18.28 | +0.09 (+0.49%) | 22,477,521 |
| 24 May 2024 | CNY | 18.98 | 19.14 | 18.19 | 18.19 | 18.19 | -0.95 (-4.96%) | 30,167,883 |
| 23 May 2024 | CNY | 19.65 | 19.73 | 19.12 | 19.14 | 19.14 | -0.6 (-3.04%) | 21,935,702 |
| 22 May 2024 | CNY | 19.79 | 20.15 | 19.49 | 19.74 | 19.74 | -0.05 (-0.25%) | 20,550,172 |
| 21 May 2024 | CNY | 20.24 | 20.24 | 19.65 | 19.79 | 19.79 | -0.41 (-2.03%) | 23,075,343 |
| 20 May 2024 | CNY | 19.55 | 20.23 | 19.4 | 20.2 | 20.2 | +0.67 (+3.43%) | 33,566,381 |
| 17 May 2024 | CNY | 19.35 | 19.53 | 18.98 | 19.53 | 19.53 | +0.48 (+2.52%) | 26,314,816 |
| 16 May 2024 | CNY | 18.99 | 19.35 | 18.97 | 19.05 | 19.05 | +0.2 (+1.06%) | 17,869,843 |
| 15 May 2024 | CNY | 19.01 | 19.29 | 18.76 | 18.85 | 18.85 | -0.32 (-1.67%) | 16,928,996 |
| 14 May 2024 | CNY | 19.2 | 19.5 | 19.07 | 19.17 | 19.17 | +0.19 (+1.00%) | 17,119,782 |
| 13 May 2024 | CNY | 19.31 | 19.48 | 18.82 | 18.98 | 18.98 | -0.7 (-3.56%) | 25,515,025 |
| 10 May 2024 | CNY | 20.32 | 20.45 | 19.59 | 19.68 | 19.68 | -0.71 (-3.48%) | 34,433,957 |
| 9 May 2024 | CNY | 20.58 | 20.86 | 20.22 | 20.39 | 20.39 | -0.17 (-0.83%) | 30,485,984 |
| 8 May 2024 | CNY | 21.4 | 21.44 | 20.54 | 20.56 | 20.56 | -0.94 (-4.37%) | 40,961,740 |
