| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 16.63 | 17.11 | 16.15 | 16.27 | 16.27 | -0.63 (-3.73%) | 22,023,359 |
| 21 Jun 2024 | CNY | 17 | 17.45 | 16.6 | 16.9 | 16.9 | -0.3 (-1.74%) | 11,400,807 |
| 20 Jun 2024 | CNY | 18.31 | 18.31 | 16.88 | 17.2 | 17.2 | -1.34 (-7.23%) | 19,587,129 |
| 19 Jun 2024 | CNY | 18.47 | 18.67 | 18.01 | 18.54 | 18.54 | +0.07 (+0.38%) | 21,224,628 |
| 18 Jun 2024 | CNY | 18.52 | 18.8 | 18.08 | 18.47 | 18.47 | -0.41 (-2.17%) | 21,438,060 |
| 17 Jun 2024 | CNY | 18.06 | 18.9 | 17.61 | 18.88 | 18.88 | +0.65 (+3.57%) | 28,803,867 |
| 14 Jun 2024 | CNY | 17.6 | 18.33 | 17.44 | 18.23 | 18.23 | +0.4 (+2.24%) | 21,953,060 |
| 13 Jun 2024 | CNY | 18.04 | 18.74 | 17.81 | 17.83 | 17.83 | -0.52 (-2.83%) | 23,561,115 |
| 12 Jun 2024 | CNY | 17.81 | 18.35 | 17.81 | 18.35 | 18.35 | +0.1 (+0.55%) | 25,347,417 |
| 11 Jun 2024 | CNY | 17.69 | 18.95 | 17.55 | 18.25 | 18.25 | +0.47 (+2.64%) | 35,159,938 |
| 7 Jun 2024 | CNY | 16.2 | 17.8 | 16.07 | 17.78 | 17.78 | +1.36 (+8.28%) | 32,226,260 |
| 6 Jun 2024 | CNY | 15.95 | 16.97 | 15.83 | 16.42 | 16.42 | +0.4 (+2.50%) | 25,455,727 |
| 5 Jun 2024 | CNY | 16.48 | 17.23 | 16 | 16.02 | 16.02 | -0.58 (-3.49%) | 21,144,901 |
| 4 Jun 2024 | CNY | 17.05 | 17.1 | 16.18 | 16.6 | 16.6 | -0.92 (-5.25%) | 23,421,143 |
| 3 Jun 2024 | CNY | 17.4 | 17.97 | 17.2 | 17.52 | 17.52 | -0.45 (-2.50%) | 22,691,498 |
| 31 May 2024 | CNY | 18.12 | 18.64 | 17.85 | 17.97 | 17.97 | -0.98 (-5.17%) | 34,068,436 |
| 30 May 2024 | CNY | 18.07 | 20.11 | 17.65 | 18.95 | 18.95 | +0.11 (+0.58%) | 50,398,466 |
| 29 May 2024 | CNY | 16.76 | 20.2 | 16.76 | 18.84 | 18.84 | +2.01 (+11.94%) | 51,441,716 |
| 28 May 2024 | CNY | 16.27 | 17.87 | 16.26 | 16.83 | 16.83 | -0.13 (-0.77%) | 30,708,757 |
| 27 May 2024 | CNY | 14.86 | 17.02 | 14.22 | 16.96 | 16.96 | +1.95 (+12.99%) | 29,406,292 |
| 24 May 2024 | CNY | 15.54 | 15.6 | 14.98 | 15.01 | 15.01 | -0.57 (-3.66%) | 10,059,300 |
| 23 May 2024 | CNY | 15.72 | 16.26 | 15.47 | 15.58 | 15.58 | -0.36 (-2.26%) | 16,473,706 |
| 22 May 2024 | CNY | 14.77 | 16.44 | 14.7 | 15.94 | 15.94 | +1.04 (+6.98%) | 19,779,117 |
| 21 May 2024 | CNY | 15.13 | 15.15 | 14.83 | 14.9 | 14.9 | -0.25 (-1.65%) | 4,632,653 |
| 20 May 2024 | CNY | 15.22 | 15.43 | 15.07 | 15.15 | 15.15 | -0.08 (-0.53%) | 4,120,500 |
| 17 May 2024 | CNY | 14.92 | 15.23 | 14.74 | 15.23 | 15.23 | +0.27 (+1.80%) | 4,621,700 |
| 16 May 2024 | CNY | 14.9 | 15.18 | 14.9 | 14.96 | 14.96 | +0.11 (+0.74%) | 3,971,208 |
| 15 May 2024 | CNY | 14.74 | 15.23 | 14.6 | 14.85 | 14.85 | +0.1 (+0.68%) | 4,815,700 |
| 14 May 2024 | CNY | 14.73 | 15.08 | 14.7 | 14.75 | 14.75 | +0.11 (+0.75%) | 3,543,900 |
| 13 May 2024 | CNY | 14.9 | 15.01 | 14.53 | 14.64 | 14.64 | -0.41 (-2.72%) | 5,440,362 |
