| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 14.71 | 15.03 | 14.61 | 14.99 | 14.99 | +0.17 (+1.15%) | 3,780,581 |
| 25 Jun 2024 | CNY | 14.75 | 15.04 | 14.69 | 14.82 | 14.82 | +0.06 (+0.41%) | 2,059,075 |
| 24 Jun 2024 | CNY | 15.1 | 15.26 | 14.72 | 14.76 | 14.76 | -0.43 (-2.83%) | 2,805,103 |
| 21 Jun 2024 | CNY | 15.37 | 15.49 | 15.05 | 15.19 | 15.19 | -0.18 (-1.17%) | 2,854,338 |
| 20 Jun 2024 | CNY | 15.64 | 15.88 | 15.33 | 15.37 | 15.37 | -0.32 (-2.04%) | 2,968,018 |
| 19 Jun 2024 | CNY | 15.86 | 15.98 | 15.65 | 15.69 | 15.69 | -0.21 (-1.32%) | 1,563,800 |
| 18 Jun 2024 | CNY | 15.76 | 16.1 | 15.76 | 15.9 | 15.9 | +0.07 (+0.44%) | 1,834,218 |
| 17 Jun 2024 | CNY | 15.91 | 16.17 | 15.75 | 15.83 | 15.83 | -0.23 (-1.43%) | 2,946,229 |
| 14 Jun 2024 | CNY | 16.36 | 16.45 | 15.97 | 16.06 | 16.06 | -0.33 (-2.01%) | 3,197,070 |
| 13 Jun 2024 | CNY | 16.58 | 16.72 | 16.33 | 16.39 | 16.39 | -0.23 (-1.38%) | 2,323,929 |
| 12 Jun 2024 | CNY | 16.59 | 16.84 | 16.52 | 16.62 | 16.62 | +0.01 (+0.06%) | 2,252,469 |
| 11 Jun 2024 | CNY | 16.56 | 16.67 | 16.28 | 16.61 | 16.61 | +0.04 (+0.24%) | 2,055,429 |
| 7 Jun 2024 | CNY | 16.82 | 16.91 | 16.48 | 16.57 | 16.57 | -0.08 (-0.48%) | 2,319,100 |
| 6 Jun 2024 | CNY | 17.06 | 17.21 | 16.48 | 16.65 | 16.65 | -0.42 (-2.46%) | 3,323,732 |
| 5 Jun 2024 | CNY | 17.18 | 17.47 | 17.02 | 17.07 | 17.07 | -0.26 (-1.50%) | 1,852,600 |
| 4 Jun 2024 | CNY | 17 | 17.44 | 16.81 | 17.33 | 17.33 | +0.33 (+1.94%) | 2,343,500 |
| 3 Jun 2024 | CNY | 17.2 | 17.26 | 16.74 | 17 | 17 | -0.28 (-1.62%) | 3,412,285 |
| 31 May 2024 | CNY | 17.52 | 17.63 | 17.27 | 17.28 | 17.28 | -0.3 (-1.71%) | 3,145,670 |
| 30 May 2024 | CNY | 17.33 | 17.64 | 17.11 | 17.58 | 17.58 | +0.24 (+1.38%) | 2,634,310 |
| 29 May 2024 | CNY | 17.22 | 17.39 | 17.16 | 17.34 | 17.34 | +0.08 (+0.46%) | 1,798,946 |
| 28 May 2024 | CNY | 17.4 | 17.54 | 17.26 | 17.26 | 17.26 | -0.3 (-1.71%) | 2,209,300 |
| 27 May 2024 | CNY | 17.3 | 17.59 | 17.23 | 17.56 | 17.56 | +0.3 (+1.74%) | 2,656,751 |
| 24 May 2024 | CNY | 17.52 | 17.63 | 17.25 | 17.26 | 17.26 | -0.31 (-1.76%) | 3,112,085 |
| 23 May 2024 | CNY | 17.81 | 18.03 | 17.45 | 17.57 | 17.57 | -0.48 (-2.66%) | 5,080,955 |
| 22 May 2024 | CNY | 18.5 | 18.78 | 18.05 | 18.05 | 18.05 | -0.02 (-0.11%) | 5,596,636 |
| 21 May 2024 | CNY | 18.53 | 18.61 | 18.01 | 18.07 | 18.07 | -0.57 (-3.06%) | 4,817,100 |
| 20 May 2024 | CNY | 18.35 | 18.75 | 18.33 | 18.64 | 18.64 | +0.16 (+0.87%) | 4,416,200 |
| 17 May 2024 | CNY | 18.59 | 18.86 | 18.2 | 18.48 | 18.48 | -0.12 (-0.65%) | 4,514,690 |
| 16 May 2024 | CNY | 18.54 | 19.23 | 18.45 | 18.6 | 18.6 | 0.0 (0.0%) | 4,910,800 |
| 15 May 2024 | CNY | 18.58 | 18.79 | 18.13 | 18.6 | 18.6 | +0.07 (+0.38%) | 5,370,973 |
