| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 18.15 | 18.8 | 17.7 | 18.72 | 18.72 | +0.59 (+3.25%) | 28,572,756 |
| 25 Jun 2024 | CNY | 18.1 | 18.8 | 17.97 | 18.13 | 18.13 | +0.18 (+1.00%) | 9,424,952 |
| 24 Jun 2024 | CNY | 18.49 | 18.63 | 17.8 | 17.95 | 17.95 | -0.85 (-4.52%) | 10,154,640 |
| 21 Jun 2024 | CNY | 18.39 | 19.05 | 18.22 | 18.8 | 18.8 | +0.41 (+2.23%) | 7,720,100 |
| 20 Jun 2024 | CNY | 19.08 | 19.21 | 18.36 | 18.39 | 18.39 | -1.04 (-5.35%) | 13,268,938 |
| 19 Jun 2024 | CNY | 19.8 | 19.89 | 19.36 | 19.43 | 19.43 | -0.25 (-1.27%) | 11,561,038 |
| 18 Jun 2024 | CNY | 19.2 | 19.94 | 19.18 | 19.68 | 19.68 | +0.32 (+1.65%) | 13,638,400 |
| 17 Jun 2024 | CNY | 19.7 | 19.98 | 19.24 | 19.36 | 19.36 | -0.42 (-2.12%) | 14,473,338 |
| 14 Jun 2024 | CNY | 19.15 | 19.85 | 18.75 | 19.78 | 19.78 | +0.57 (+2.97%) | 16,526,203 |
| 13 Jun 2024 | CNY | 19.1 | 19.6 | 19.04 | 19.21 | 19.21 | +0.01 (+0.05%) | 13,242,262 |
| 12 Jun 2024 | CNY | 19.13 | 19.58 | 18.98 | 19.2 | 19.2 | -0.07 (-0.36%) | 12,849,662 |
| 11 Jun 2024 | CNY | 18.5 | 19.58 | 17.91 | 19.27 | 19.27 | +0.68 (+3.66%) | 17,097,900 |
| 7 Jun 2024 | CNY | 18.75 | 18.98 | 18.25 | 18.59 | 18.59 | +0.06 (+0.32%) | 11,966,886 |
| 6 Jun 2024 | CNY | 19.51 | 19.71 | 18.22 | 18.53 | 18.53 | -1.22 (-6.18%) | 23,829,658 |
| 5 Jun 2024 | CNY | 19.81 | 20.6 | 19.69 | 19.75 | 19.75 | -0.34 (-1.69%) | 20,179,310 |
| 4 Jun 2024 | CNY | 20.43 | 20.5 | 19.56 | 20.09 | 20.09 | -1.08 (-5.10%) | 25,164,808 |
| 3 Jun 2024 | CNY | 21.8 | 22.22 | 20.7 | 21.17 | 21.17 | -1.26 (-5.62%) | 34,242,663 |
| 31 May 2024 | CNY | 21.02 | 23.29 | 20.88 | 22.43 | 22.43 | +0.92 (+4.28%) | 48,331,765 |
| 30 May 2024 | CNY | 20.33 | 22.35 | 19.65 | 21.51 | 21.51 | +1.01 (+4.93%) | 45,320,640 |
| 29 May 2024 | CNY | 23.27 | 24.18 | 20.09 | 20.5 | 20.5 | -0.8 (-3.76%) | 46,222,702 |
| 28 May 2024 | CNY | 18.76 | 21.85 | 18.58 | 21.3 | 21.3 | +2.36 (+12.46%) | 46,057,875 |
| 27 May 2024 | CNY | 20.25 | 20.35 | 18.55 | 18.94 | 18.94 | -2.06 (-9.81%) | 29,509,709 |
| 24 May 2024 | CNY | 20.08 | 21.44 | 19.69 | 21 | 21 | +0.35 (+1.69%) | 41,172,413 |
| 23 May 2024 | CNY | 21.5 | 21.55 | 19.86 | 20.65 | 20.65 | -1.95 (-8.63%) | 51,224,632 |
| 22 May 2024 | CNY | 20.3 | 22.8 | 20 | 22.6 | 22.6 | +3.6 (+18.95%) | 65,939,681 |
| 21 May 2024 | CNY | 16.89 | 20.28 | 16.41 | 19 | 19 | +2.1 (+12.43%) | 36,552,476 |
| 20 May 2024 | CNY | 17.06 | 17.06 | 16.78 | 16.9 | 16.9 | -0.16 (-0.94%) | 3,610,979 |
| 17 May 2024 | CNY | 16.85 | 17.12 | 16.81 | 17.06 | 17.06 | +0.41 (+2.46%) | 4,871,200 |
| 16 May 2024 | CNY | 16.78 | 17.12 | 16.57 | 16.65 | 16.65 | -0.1 (-0.60%) | 4,067,328 |
| 15 May 2024 | CNY | 16.92 | 17.09 | 16.66 | 16.75 | 16.75 | -0.16 (-0.95%) | 2,506,279 |
