| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 17.33 | 18.04 | 17.11 | 17.98 | 17.98 | +0.65 (+3.75%) | 13,972,080 |
| 25 Jun 2024 | CNY | 17.64 | 17.79 | 17.2 | 17.33 | 17.33 | -0.22 (-1.25%) | 6,221,770 |
| 24 Jun 2024 | CNY | 18.27 | 18.35 | 17.54 | 17.55 | 17.55 | -0.69 (-3.78%) | 7,025,013 |
| 21 Jun 2024 | CNY | 18.28 | 18.43 | 18.02 | 18.24 | 18.24 | -0.1 (-0.55%) | 4,738,143 |
| 20 Jun 2024 | CNY | 18.96 | 18.99 | 18.33 | 18.34 | 18.34 | -0.64 (-3.37%) | 6,200,720 |
| 19 Jun 2024 | CNY | 19.31 | 19.46 | 18.95 | 18.98 | 18.98 | -0.43 (-2.22%) | 6,283,311 |
| 18 Jun 2024 | CNY | 19.05 | 19.58 | 19.05 | 19.41 | 19.41 | +0.27 (+1.41%) | 7,055,942 |
| 17 Jun 2024 | CNY | 18.94 | 19.29 | 18.83 | 19.14 | 19.14 | +0.2 (+1.06%) | 6,272,750 |
| 14 Jun 2024 | CNY | 19.06 | 19.06 | 18.78 | 18.94 | 18.94 | -0.1 (-0.53%) | 5,054,672 |
| 13 Jun 2024 | CNY | 19.03 | 19.27 | 18.84 | 19.04 | 19.04 | +0.02 (+0.11%) | 5,898,336 |
| 12 Jun 2024 | CNY | 18.87 | 19.3 | 18.77 | 19.02 | 19.02 | +0.17 (+0.90%) | 5,968,756 |
| 11 Jun 2024 | CNY | 18.4 | 18.87 | 18.16 | 18.85 | 18.85 | +0.35 (+1.89%) | 5,437,920 |
| 7 Jun 2024 | CNY | 18.54 | 18.84 | 18.37 | 18.5 | 18.5 | +0.09 (+0.49%) | 5,346,075 |
| 6 Jun 2024 | CNY | 19.06 | 19.18 | 18.34 | 18.41 | 18.41 | -0.54 (-2.85%) | 6,714,839 |
| 5 Jun 2024 | CNY | 19 | 19.33 | 18.91 | 18.95 | 18.95 | -0.13 (-0.68%) | 5,322,728 |
| 4 Jun 2024 | CNY | 18.82 | 19.11 | 18.62 | 19.08 | 19.08 | +0.17 (+0.90%) | 5,961,450 |
| 3 Jun 2024 | CNY | 19.32 | 19.34 | 18.75 | 18.91 | 18.91 | -0.38 (-1.97%) | 6,017,540 |
| 31 May 2024 | CNY | 19.01 | 19.5 | 19.01 | 19.29 | 19.29 | +0.26 (+1.37%) | 6,063,140 |
| 30 May 2024 | CNY | 18.9 | 19.2 | 18.66 | 19.03 | 19.03 | +0.08 (+0.42%) | 4,238,549 |
| 29 May 2024 | CNY | 19.1 | 19.28 | 18.86 | 18.95 | 18.95 | -0.12 (-0.63%) | 4,698,617 |
| 28 May 2024 | CNY | 19.25 | 19.5 | 19.03 | 19.07 | 19.07 | -0.28 (-1.45%) | 4,439,254 |
| 27 May 2024 | CNY | 19.12 | 19.36 | 18.75 | 19.35 | 19.35 | +0.25 (+1.31%) | 5,620,442 |
| 24 May 2024 | CNY | 19.41 | 19.59 | 19.08 | 19.1 | 19.1 | -0.4 (-2.05%) | 5,816,530 |
| 23 May 2024 | CNY | 19.87 | 19.93 | 19.4 | 19.5 | 19.5 | -0.32 (-1.61%) | 6,577,145 |
| 22 May 2024 | CNY | 19.75 | 19.86 | 19.53 | 19.82 | 19.82 | -0.08 (-0.40%) | 6,913,293 |
| 21 May 2024 | CNY | 19.8 | 20.33 | 19.67 | 19.9 | 19.9 | +0.08 (+0.40%) | 10,131,056 |
| 20 May 2024 | CNY | 20.51 | 20.67 | 19.47 | 19.82 | 19.82 | -0.69 (-3.36%) | 15,722,448 |
| 17 May 2024 | CNY | 19.97 | 20.51 | 19.88 | 20.51 | 20.51 | +0.46 (+2.29%) | 7,189,729 |
| 16 May 2024 | CNY | 20.22 | 20.39 | 20.01 | 20.05 | 20.05 | -0.04 (-0.20%) | 5,066,845 |
| 15 May 2024 | CNY | 20.4 | 20.49 | 20.06 | 20.09 | 20.09 | -0.31 (-1.52%) | 4,633,363 |
