| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 17.3 | 17.47 | 16.95 | 17.19 | 17.19 | -0.14 (-0.81%) | 16,988,673 |
| 17 Jun 2024 | CNY | 17.18 | 17.66 | 17.06 | 17.33 | 17.33 | +0.03 (+0.17%) | 4,221,238 |
| 14 Jun 2024 | CNY | 16.59 | 17.38 | 16.25 | 17.3 | 17.3 | +0.68 (+4.09%) | 7,155,876 |
| 13 Jun 2024 | CNY | 16.5 | 16.62 | 16.3 | 16.62 | 16.62 | +0.12 (+0.73%) | 4,497,820 |
| 12 Jun 2024 | CNY | 16.45 | 16.66 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 3,254,484 |
| 11 Jun 2024 | CNY | 16.61 | 16.8 | 16.05 | 16.44 | 16.44 | -0.35 (-2.08%) | 4,439,600 |
| 7 Jun 2024 | CNY | 17 | 17.02 | 15.29 | 16.79 | 16.79 | -0.5 (-2.89%) | 8,186,355 |
| 6 Jun 2024 | CNY | 17.08 | 17.96 | 16.55 | 17.29 | 17.29 | +0.07 (+0.41%) | 21,869,238 |
| 5 Jun 2024 | CNY | 16.11 | 17.23 | 16.11 | 17.22 | 17.22 | +1.05 (+6.49%) | 8,370,989 |
| 4 Jun 2024 | CNY | 16.1 | 16.3 | 16.04 | 16.17 | 16.17 | +0.01 (+0.06%) | 4,989,920 |
| 3 Jun 2024 | CNY | 16.18 | 16.3 | 15.63 | 16.16 | 16.16 | -0.01 (-0.06%) | 4,257,720 |
| 31 May 2024 | CNY | 15.58 | 16.26 | 15.58 | 16.17 | 16.17 | +0.6 (+3.85%) | 4,972,360 |
| 30 May 2024 | CNY | 15.56 | 15.71 | 15.41 | 15.57 | 15.57 | -0.08 (-0.51%) | 3,879,100 |
| 29 May 2024 | CNY | 14.3 | 15.9 | 14.2 | 15.65 | 15.65 | +1.32 (+9.21%) | 10,222,000 |
| 28 May 2024 | CNY | 14.83 | 14.92 | 13.7 | 14.33 | 14.33 | -0.52 (-3.50%) | 7,830,100 |
| 27 May 2024 | CNY | 14.26 | 15.18 | 14.21 | 14.85 | 14.85 | +0.61 (+4.28%) | 5,010,300 |
| 24 May 2024 | CNY | 14.25 | 14.58 | 13.95 | 14.24 | 14.24 | -0.34 (-2.33%) | 5,681,960 |
| 23 May 2024 | CNY | 15.41 | 15.58 | 12.41 | 14.58 | 14.58 | -0.93 (-6.00%) | 11,557,584 |
| 22 May 2024 | CNY | 15.75 | 16 | 15.4 | 15.51 | 15.51 | -0.28 (-1.77%) | 2,828,700 |
| 21 May 2024 | CNY | 15.09 | 15.99 | 15 | 15.79 | 15.79 | +0.65 (+4.29%) | 4,758,118 |
| 20 May 2024 | CNY | 15.15 | 15.19 | 15.03 | 15.14 | 15.14 | 0.0 (0.0%) | 2,002,700 |
| 17 May 2024 | CNY | 15.07 | 15.18 | 15 | 15.14 | 15.14 | +0.06 (+0.40%) | 1,648,700 |
| 16 May 2024 | CNY | 15.17 | 15.31 | 14.98 | 15.08 | 15.08 | -0.05 (-0.33%) | 1,439,100 |
| 15 May 2024 | CNY | 15.19 | 15.27 | 15.01 | 15.13 | 15.13 | -0.06 (-0.39%) | 1,713,900 |
| 14 May 2024 | CNY | 15 | 15.21 | 14.7 | 15.19 | 15.19 | +0.04 (+0.26%) | 2,043,380 |
| 13 May 2024 | CNY | 15.49 | 15.49 | 14.94 | 15.15 | 15.15 | -0.35 (-2.26%) | 2,445,196 |
| 10 May 2024 | CNY | 15.46 | 15.59 | 15.29 | 15.5 | 15.5 | +0.01 (+0.06%) | 2,012,698 |
| 9 May 2024 | CNY | 15.5 | 15.62 | 15.3 | 15.49 | 15.49 | -0.01 (-0.06%) | 3,101,100 |
| 8 May 2024 | CNY | 15.53 | 15.59 | 15.33 | 15.5 | 15.5 | +0.02 (+0.13%) | 2,136,588 |
| 7 May 2024 | CNY | 15.39 | 15.55 | 15.3 | 15.48 | 15.48 | +0.08 (+0.52%) | 2,002,240 |
