| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 16.97 | 17.44 | 16.7 | 17.35 | 17.35 | +0.12 (+0.70%) | 8,995,428 |
| 25 Jun 2024 | CNY | 16.69 | 17.35 | 16.66 | 17.23 | 17.23 | +0.57 (+3.42%) | 3,426,282 |
| 24 Jun 2024 | CNY | 17.33 | 17.33 | 16.44 | 16.66 | 16.66 | -0.83 (-4.75%) | 3,642,437 |
| 21 Jun 2024 | CNY | 17.87 | 17.98 | 17.3 | 17.49 | 17.49 | -0.4 (-2.24%) | 2,447,139 |
| 20 Jun 2024 | CNY | 18.39 | 18.39 | 17.85 | 17.89 | 17.89 | -0.54 (-2.93%) | 2,161,475 |
| 19 Jun 2024 | CNY | 18.52 | 19.05 | 17.94 | 18.43 | 18.43 | -0.17 (-0.91%) | 3,713,630 |
| 18 Jun 2024 | CNY | 19.16 | 19.38 | 18.37 | 18.6 | 18.6 | -0.67 (-3.48%) | 3,341,971 |
| 17 Jun 2024 | CNY | 20.1 | 20.11 | 19.16 | 19.27 | 19.27 | -0.91 (-4.51%) | 2,531,925 |
| 14 Jun 2024 | CNY | 20.25 | 20.36 | 19.9 | 20.18 | 20.18 | -0.17 (-0.84%) | 1,302,050 |
| 13 Jun 2024 | CNY | 20.41 | 20.48 | 19.91 | 20.35 | 20.35 | -0.21 (-1.02%) | 1,920,848 |
| 12 Jun 2024 | CNY | 20.75 | 20.97 | 20.4 | 20.56 | 20.56 | -0.05 (-0.24%) | 1,842,300 |
| 11 Jun 2024 | CNY | 20.65 | 20.97 | 19.67 | 20.61 | 20.61 | -0.14 (-0.67%) | 2,773,775 |
| 7 Jun 2024 | CNY | 20.98 | 21.76 | 20.5 | 20.75 | 20.75 | +0.12 (+0.58%) | 2,293,734 |
| 6 Jun 2024 | CNY | 21.51 | 21.68 | 20.4 | 20.63 | 20.63 | -1.08 (-4.97%) | 3,086,850 |
| 5 Jun 2024 | CNY | 21.81 | 22.69 | 21.6 | 21.71 | 21.71 | -0.47 (-2.12%) | 4,361,300 |
| 4 Jun 2024 | CNY | 21.4 | 23.24 | 21.29 | 22.18 | 22.18 | +2 (+9.91%) | 6,876,563 |
| 3 Jun 2024 | CNY | 20.21 | 20.34 | 19.73 | 20.18 | 20.18 | -0.02 (-0.10%) | 1,361,978 |
| 31 May 2024 | CNY | 19.92 | 20.28 | 19.7 | 20.2 | 20.2 | +0.37 (+1.87%) | 1,400,100 |
| 30 May 2024 | CNY | 19.91 | 20.2 | 19.74 | 19.83 | 19.83 | -0.22 (-1.10%) | 1,311,400 |
| 29 May 2024 | CNY | 20.09 | 20.27 | 19.68 | 20.05 | 20.05 | -0.33 (-1.62%) | 2,468,787 |
| 28 May 2024 | CNY | 20.22 | 20.67 | 20.11 | 20.38 | 20.38 | -0.15 (-0.73%) | 1,444,277 |
| 27 May 2024 | CNY | 20.5 | 20.56 | 19.8 | 20.53 | 20.53 | +0.33 (+1.63%) | 1,875,774 |
| 24 May 2024 | CNY | 20.73 | 20.76 | 20.13 | 20.2 | 20.2 | -0.46 (-2.23%) | 1,373,884 |
| 23 May 2024 | CNY | 21.19 | 21.33 | 20.46 | 20.66 | 20.66 | -0.8 (-3.73%) | 2,858,108 |
| 22 May 2024 | CNY | 20.96 | 21.62 | 20.57 | 21.46 | 21.46 | +0.55 (+2.63%) | 3,354,419 |
| 21 May 2024 | CNY | 20.19 | 21.22 | 20.06 | 20.91 | 20.91 | +0.76 (+3.77%) | 4,947,981 |
| 20 May 2024 | CNY | 20.38 | 20.64 | 19.8 | 20.15 | 20.15 | -0.09 (-0.44%) | 4,075,450 |
| 17 May 2024 | CNY | 20.34 | 20.7 | 19.63 | 20.24 | 20.24 | -0.25 (-1.22%) | 5,442,177 |
| 16 May 2024 | CNY | 20.63 | 20.97 | 19.38 | 20.49 | 20.49 | -0.01 (-0.05%) | 6,671,419 |
| 15 May 2024 | CNY | 22.25 | 22.28 | 20.5 | 20.5 | 20.5 | -1.8 (-8.07%) | 5,826,739 |
