| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 16.87 | 17.22 | 15.98 | 16.04 | 16.04 | -1.08 (-6.31%) | 47,186,727 |
| 21 Jun 2024 | CNY | 16.85 | 17.18 | 16.48 | 17.12 | 17.12 | +0.05 (+0.29%) | 17,928,584 |
| 20 Jun 2024 | CNY | 17.3 | 17.86 | 17.07 | 17.07 | 17.07 | -0.15 (-0.87%) | 30,354,300 |
| 19 Jun 2024 | CNY | 17.39 | 17.62 | 17.04 | 17.22 | 17.22 | -0.22 (-1.26%) | 16,428,184 |
| 18 Jun 2024 | CNY | 17.17 | 17.54 | 17.17 | 17.44 | 17.44 | +0.17 (+0.98%) | 16,906,900 |
| 17 Jun 2024 | CNY | 16.92 | 17.43 | 16.85 | 17.27 | 17.27 | +0.31 (+1.83%) | 15,457,797 |
| 14 Jun 2024 | CNY | 17.08 | 17.17 | 16.77 | 16.96 | 16.96 | -0.14 (-0.82%) | 15,349,671 |
| 13 Jun 2024 | CNY | 17.1 | 17.4 | 17.06 | 17.1 | 17.1 | -0.01 (-0.06%) | 19,350,300 |
| 12 Jun 2024 | CNY | 16.87 | 17.3 | 16.82 | 17.11 | 17.11 | +0.12 (+0.71%) | 15,696,535 |
| 11 Jun 2024 | CNY | 16.31 | 17.05 | 16.15 | 16.99 | 16.99 | +0.67 (+4.11%) | 21,859,470 |
| 7 Jun 2024 | CNY | 16.4 | 16.58 | 16.01 | 16.32 | 16.32 | +0.19 (+1.18%) | 13,343,447 |
| 6 Jun 2024 | CNY | 16.75 | 17.11 | 16.1 | 16.13 | 16.13 | -0.46 (-2.77%) | 18,888,305 |
| 5 Jun 2024 | CNY | 16.58 | 17.04 | 16.5 | 16.59 | 16.59 | -0.01 (-0.06%) | 14,091,275 |
| 4 Jun 2024 | CNY | 17.15 | 17.15 | 16.4 | 16.6 | 16.6 | -0.68 (-3.94%) | 22,213,215 |
| 3 Jun 2024 | CNY | 17.26 | 17.7 | 17.09 | 17.28 | 17.28 | -0.17 (-0.97%) | 17,612,229 |
| 31 May 2024 | CNY | 17.27 | 17.67 | 17.23 | 17.45 | 17.45 | +0.07 (+0.40%) | 13,999,329 |
| 30 May 2024 | CNY | 16.87 | 17.58 | 16.68 | 17.38 | 17.38 | +0.24 (+1.40%) | 15,854,368 |
| 29 May 2024 | CNY | 17.15 | 17.56 | 17.02 | 17.14 | 17.14 | -0.18 (-1.04%) | 15,423,968 |
| 28 May 2024 | CNY | 17.1 | 18.2 | 16.92 | 17.32 | 17.32 | +0.14 (+0.81%) | 25,947,468 |
| 27 May 2024 | CNY | 16.91 | 17.22 | 16.27 | 17.18 | 17.18 | +0.38 (+2.26%) | 18,079,026 |
| 24 May 2024 | CNY | 17.37 | 17.45 | 16.79 | 16.8 | 16.8 | -0.56 (-3.23%) | 13,539,250 |
| 23 May 2024 | CNY | 17.87 | 17.88 | 17.27 | 17.36 | 17.36 | -0.41 (-2.31%) | 12,692,510 |
| 22 May 2024 | CNY | 17.71 | 17.92 | 17.47 | 17.77 | 17.77 | +0.06 (+0.34%) | 14,749,567 |
| 21 May 2024 | CNY | 17.56 | 17.84 | 17.35 | 17.71 | 17.71 | -0.23 (-1.28%) | 18,651,813 |
| 20 May 2024 | CNY | 17.96 | 18.14 | 17.6 | 17.94 | 17.94 | +0.15 (+0.84%) | 30,803,544 |
| 17 May 2024 | CNY | 16.51 | 18.2 | 16.32 | 17.79 | 17.79 | +1.26 (+7.62%) | 37,000,333 |
| 16 May 2024 | CNY | 16.75 | 16.84 | 16.49 | 16.53 | 16.53 | -0.12 (-0.72%) | 10,475,791 |
| 15 May 2024 | CNY | 16.75 | 16.98 | 16.48 | 16.65 | 16.65 | -0.06 (-0.36%) | 9,286,635 |
| 14 May 2024 | CNY | 16.85 | 17.08 | 16.55 | 16.71 | 16.71 | +0.03 (+0.18%) | 11,134,491 |
| 13 May 2024 | CNY | 17.28 | 17.3 | 16.62 | 16.68 | 16.68 | -0.78 (-4.47%) | 15,997,279 |
