| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 17.13 | 17.23 | 16.64 | 16.98 | 16.98 | -0.22 (-1.28%) | 1,539,700 |
| 20 Jun 2024 | CNY | 17.94 | 17.94 | 17.18 | 17.2 | 17.2 | -0.59 (-3.32%) | 1,755,400 |
| 19 Jun 2024 | CNY | 17.76 | 18.02 | 17.71 | 17.79 | 17.79 | +0.04 (+0.23%) | 1,690,400 |
| 18 Jun 2024 | CNY | 17.14 | 17.75 | 17.03 | 17.75 | 17.75 | +0.64 (+3.74%) | 2,138,900 |
| 17 Jun 2024 | CNY | 17.26 | 17.36 | 17.03 | 17.11 | 17.11 | -0.16 (-0.93%) | 1,785,749 |
| 14 Jun 2024 | CNY | 17.48 | 17.6 | 17.14 | 17.27 | 17.27 | -0.32 (-1.82%) | 1,611,845 |
| 13 Jun 2024 | CNY | 17.62 | 17.83 | 17.32 | 17.59 | 17.59 | -0.08 (-0.45%) | 2,001,590 |
| 12 Jun 2024 | CNY | 17.48 | 18.05 | 17.45 | 17.67 | 17.67 | +0.12 (+0.68%) | 2,480,374 |
| 11 Jun 2024 | CNY | 17.49 | 17.57 | 17.01 | 17.55 | 17.55 | -0.18 (-1.02%) | 3,009,054 |
| 7 Jun 2024 | CNY | 16.6 | 18.06 | 16.5 | 17.73 | 17.73 | +1.52 (+9.38%) | 5,022,552 |
| 6 Jun 2024 | CNY | 17.26 | 17.48 | 16 | 16.21 | 16.21 | -1.4 (-7.95%) | 4,105,232 |
| 5 Jun 2024 | CNY | 18.29 | 18.3 | 17.04 | 17.61 | 17.61 | -1.16 (-6.18%) | 4,032,902 |
| 4 Jun 2024 | CNY | 20.11 | 20.46 | 18.3 | 18.77 | 18.77 | -1.33 (-6.62%) | 7,001,452 |
| 3 Jun 2024 | CNY | 21.11 | 21.98 | 19.82 | 20.1 | 20.1 | +0.98 (+5.13%) | 9,230,046 |
| 31 May 2024 | CNY | 18.5 | 19.36 | 18.26 | 19.12 | 19.12 | +0.62 (+3.35%) | 3,627,261 |
| 30 May 2024 | CNY | 18.48 | 19.15 | 18.23 | 18.5 | 18.5 | -0.13 (-0.70%) | 3,277,000 |
| 29 May 2024 | CNY | 17.9 | 18.69 | 17.82 | 18.63 | 18.63 | +0.55 (+3.04%) | 2,165,700 |
| 28 May 2024 | CNY | 18.33 | 18.71 | 18.06 | 18.08 | 18.08 | -0.21 (-1.15%) | 1,297,500 |
| 27 May 2024 | CNY | 18.11 | 18.32 | 17.8 | 18.29 | 18.29 | +0.18 (+0.99%) | 1,265,100 |
| 24 May 2024 | CNY | 18.55 | 18.55 | 18.02 | 18.11 | 18.11 | -0.13 (-0.71%) | 1,281,933 |
| 23 May 2024 | CNY | 18.69 | 18.7 | 18.15 | 18.24 | 18.24 | -0.24 (-1.30%) | 1,543,034 |
| 22 May 2024 | CNY | 18.67 | 18.87 | 18.46 | 18.48 | 18.48 | -0.22 (-1.18%) | 2,184,900 |
| 21 May 2024 | CNY | 19.17 | 19.37 | 18.6 | 18.7 | 18.7 | -0.64 (-3.31%) | 2,578,092 |
| 20 May 2024 | CNY | 19.38 | 19.68 | 19 | 19.34 | 19.34 | -0.01 (-0.05%) | 2,437,300 |
| 17 May 2024 | CNY | 19.05 | 19.35 | 19 | 19.35 | 19.35 | -0.13 (-0.67%) | 2,914,200 |
| 16 May 2024 | CNY | 19.33 | 19.89 | 19.16 | 19.48 | 19.48 | +0.21 (+1.09%) | 4,208,587 |
| 15 May 2024 | CNY | 19.12 | 19.38 | 18.84 | 19.27 | 19.27 | +0.2 (+1.05%) | 2,060,553 |
| 14 May 2024 | CNY | 18.92 | 19.37 | 18.79 | 19.07 | 19.07 | +0.4 (+2.14%) | 1,228,053 |
| 13 May 2024 | CNY | 19.02 | 19.08 | 18.54 | 18.67 | 18.67 | -0.47 (-2.46%) | 1,998,838 |
| 10 May 2024 | CNY | 19.57 | 19.62 | 19.02 | 19.14 | 19.14 | -0.39 (-2.00%) | 1,320,600 |
