| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 16.85 | 17.26 | 16.66 | 16.73 | 16.73 | -0.2 (-1.18%) | 12,038,700 |
| 27 Jun 2024 | CNY | 17.16 | 17.75 | 16.89 | 16.93 | 16.93 | -0.38 (-2.20%) | 7,285,800 |
| 26 Jun 2024 | CNY | 16.12 | 17.38 | 15.9 | 17.31 | 17.31 | +1.15 (+7.12%) | 8,359,500 |
| 25 Jun 2024 | CNY | 16.2 | 16.68 | 15.94 | 16.16 | 16.16 | 0.0 (0.0%) | 5,988,000 |
| 24 Jun 2024 | CNY | 16.64 | 16.82 | 16.1 | 16.16 | 16.16 | -0.97 (-5.66%) | 8,470,000 |
| 21 Jun 2024 | CNY | 17.55 | 18.18 | 17.06 | 17.13 | 17.13 | -0.27 (-1.55%) | 8,738,017 |
| 20 Jun 2024 | CNY | 17.87 | 18.69 | 17.29 | 17.4 | 17.4 | -0.47 (-2.63%) | 13,129,392 |
| 19 Jun 2024 | CNY | 17.79 | 18.1 | 17.26 | 17.87 | 17.87 | +0.7 (+4.08%) | 11,230,400 |
| 18 Jun 2024 | CNY | 16.88 | 17.27 | 16.73 | 17.17 | 17.17 | +0.26 (+1.54%) | 2,925,700 |
| 17 Jun 2024 | CNY | 17.15 | 17.15 | 16.8 | 16.91 | 16.91 | -0.26 (-1.51%) | 2,922,600 |
| 14 Jun 2024 | CNY | 16.85 | 17.22 | 16.66 | 17.17 | 17.17 | +0.24 (+1.42%) | 3,937,600 |
| 13 Jun 2024 | CNY | 17.02 | 17.46 | 16.88 | 16.93 | 16.93 | -0.09 (-0.53%) | 4,658,300 |
| 12 Jun 2024 | CNY | 16.62 | 17.3 | 16.55 | 17.02 | 17.02 | +0.52 (+3.15%) | 5,029,325 |
| 11 Jun 2024 | CNY | 16.02 | 16.53 | 15.6 | 16.5 | 16.5 | +0.39 (+2.42%) | 4,409,800 |
| 7 Jun 2024 | CNY | 16 | 16.31 | 15.84 | 16.11 | 16.11 | +0.36 (+2.29%) | 4,431,847 |
| 6 Jun 2024 | CNY | 16.75 | 16.97 | 15.52 | 15.75 | 15.75 | -0.95 (-5.69%) | 6,897,900 |
| 5 Jun 2024 | CNY | 17.09 | 17.17 | 16.7 | 16.7 | 16.7 | -0.39 (-2.28%) | 3,699,300 |
| 4 Jun 2024 | CNY | 17.81 | 17.86 | 16.86 | 17.09 | 17.09 | -0.75 (-4.20%) | 5,562,546 |
| 3 Jun 2024 | CNY | 18.19 | 18.42 | 17.69 | 17.84 | 17.84 | -0.41 (-2.25%) | 4,401,546 |
| 31 May 2024 | CNY | 17.51 | 18.5 | 17.5 | 18.25 | 18.25 | +0.78 (+4.46%) | 6,222,300 |
| 30 May 2024 | CNY | 17.69 | 17.77 | 17.33 | 17.47 | 17.47 | -0.22 (-1.24%) | 3,262,600 |
| 29 May 2024 | CNY | 17.59 | 17.99 | 17.59 | 17.69 | 17.69 | 0.0 (0.0%) | 3,147,684 |
| 28 May 2024 | CNY | 18 | 18.18 | 17.6 | 17.69 | 17.69 | -0.31 (-1.72%) | 3,019,200 |
| 27 May 2024 | CNY | 17.92 | 18.05 | 17.26 | 18 | 18 | +0.12 (+0.67%) | 3,728,000 |
| 24 May 2024 | CNY | 18.66 | 18.66 | 17.83 | 17.88 | 17.88 | -0.61 (-3.30%) | 4,153,646 |
| 23 May 2024 | CNY | 19.12 | 19.16 | 18.44 | 18.49 | 18.49 | -0.56 (-2.94%) | 4,190,237 |
| 22 May 2024 | CNY | 18.8 | 19.08 | 18.71 | 19.05 | 19.05 | +0.2 (+1.06%) | 2,880,337 |
| 21 May 2024 | CNY | 19.28 | 19.3 | 18.8 | 18.85 | 18.85 | -0.28 (-1.46%) | 3,716,900 |
| 20 May 2024 | CNY | 19.1 | 19.46 | 18.86 | 19.13 | 19.13 | 0.0 (0.0%) | 4,120,500 |
| 17 May 2024 | CNY | 18.99 | 19.24 | 18.65 | 19.13 | 19.13 | +0.15 (+0.79%) | 4,589,500 |
