| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 17.22 | 19.08 | 17.22 | 19.08 | 19.08 | +0.59 (+3.19%) | 19,631,118 |
| 24 Jun 2024 | CNY | 17.35 | 19.14 | 16.72 | 18.49 | 18.49 | +0.89 (+5.06%) | 17,342,756 |
| 21 Jun 2024 | CNY | 17.22 | 18 | 16.81 | 17.6 | 17.6 | +0.2 (+1.15%) | 6,731,428 |
| 20 Jun 2024 | CNY | 17.76 | 17.99 | 17.3 | 17.4 | 17.4 | -0.44 (-2.47%) | 5,500,500 |
| 19 Jun 2024 | CNY | 17.79 | 18.4 | 17.7 | 17.84 | 17.84 | +0.04 (+0.22%) | 8,156,096 |
| 18 Jun 2024 | CNY | 17.15 | 17.9 | 17.03 | 17.8 | 17.8 | +0.66 (+3.85%) | 6,141,150 |
| 17 Jun 2024 | CNY | 16.86 | 17.19 | 16.78 | 17.14 | 17.14 | -0.07 (-0.41%) | 3,540,050 |
| 14 Jun 2024 | CNY | 16.88 | 17.45 | 16.72 | 17.21 | 17.21 | +0.3 (+1.77%) | 5,148,450 |
| 13 Jun 2024 | CNY | 16.56 | 17.06 | 16.56 | 16.91 | 16.91 | +0.11 (+0.65%) | 3,092,950 |
| 12 Jun 2024 | CNY | 16.48 | 16.92 | 16.47 | 16.8 | 16.8 | +0.31 (+1.88%) | 3,441,050 |
| 11 Jun 2024 | CNY | 15.87 | 16.56 | 15.46 | 16.49 | 16.49 | +0.61 (+3.84%) | 4,362,750 |
| 7 Jun 2024 | CNY | 16.2 | 16.39 | 15.77 | 15.88 | 15.88 | +0.1 (+0.63%) | 4,187,849 |
| 6 Jun 2024 | CNY | 16.81 | 16.95 | 15.55 | 15.78 | 15.78 | -1.06 (-6.29%) | 5,749,686 |
| 5 Jun 2024 | CNY | 16.94 | 17.45 | 16.73 | 16.84 | 16.84 | -0.1 (-0.59%) | 3,425,888 |
| 4 Jun 2024 | CNY | 17.63 | 17.63 | 16.69 | 16.94 | 16.94 | -0.81 (-4.56%) | 4,982,150 |
| 3 Jun 2024 | CNY | 17.97 | 18.29 | 17.51 | 17.75 | 17.75 | -0.42 (-2.31%) | 5,049,550 |
| 31 May 2024 | CNY | 17.23 | 18.26 | 17.12 | 18.17 | 18.17 | +0.94 (+5.46%) | 7,212,400 |
| 30 May 2024 | CNY | 17 | 17.67 | 17 | 17.23 | 17.23 | -0.27 (-1.54%) | 4,506,050 |
| 29 May 2024 | CNY | 16.9 | 18.35 | 16.88 | 17.5 | 17.5 | +0.54 (+3.18%) | 6,581,787 |
| 28 May 2024 | CNY | 17.21 | 17.35 | 16.92 | 16.96 | 16.96 | -0.4 (-2.30%) | 1,985,644 |
| 27 May 2024 | CNY | 17.2 | 17.4 | 16.88 | 17.36 | 17.36 | +0.18 (+1.05%) | 2,527,302 |
| 24 May 2024 | CNY | 17.74 | 17.74 | 17.18 | 17.18 | 17.18 | -0.62 (-3.48%) | 3,449,585 |
| 23 May 2024 | CNY | 18.13 | 18.37 | 17.6 | 17.8 | 17.8 | -0.33 (-1.82%) | 3,768,700 |
| 22 May 2024 | CNY | 17.73 | 18.18 | 17.65 | 18.13 | 18.13 | +0.26 (+1.45%) | 3,488,451 |
| 21 May 2024 | CNY | 17.99 | 18.23 | 17.79 | 17.87 | 17.87 | -0.05 (-0.28%) | 2,838,193 |
| 20 May 2024 | CNY | 17.81 | 18.17 | 17.69 | 17.92 | 17.92 | +0.01 (+0.06%) | 3,209,671 |
| 17 May 2024 | CNY | 17.94 | 18.01 | 17.55 | 17.91 | 17.91 | +0.11 (+0.62%) | 3,428,193 |
| 16 May 2024 | CNY | 17.55 | 17.94 | 17.42 | 17.8 | 17.8 | +0.49 (+2.83%) | 4,270,555 |
| 15 May 2024 | CNY | 17.55 | 17.77 | 17.23 | 17.31 | 17.31 | -0.37 (-2.09%) | 2,748,472 |
| 14 May 2024 | CNY | 17.65 | 17.78 | 17.38 | 17.68 | 17.68 | +0.3 (+1.73%) | 3,074,541 |
