| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 18.27 | 18.53 | 17.93 | 18.25 | 18.25 | -0.02 (-0.11%) | 9,146,500 |
| 24 Jun 2024 | CNY | 18.89 | 19.13 | 18.2 | 18.27 | 18.27 | -0.91 (-4.74%) | 1,578,800 |
| 21 Jun 2024 | CNY | 19.39 | 19.47 | 18.71 | 19.18 | 19.18 | -0.36 (-1.84%) | 950,600 |
| 20 Jun 2024 | CNY | 19.98 | 20.2 | 19.51 | 19.54 | 19.54 | -0.69 (-3.41%) | 1,640,400 |
| 19 Jun 2024 | CNY | 19.86 | 20.26 | 19.5 | 20.23 | 20.23 | +0.47 (+2.38%) | 2,364,800 |
| 18 Jun 2024 | CNY | 19.38 | 19.8 | 19.2 | 19.76 | 19.76 | +0.3 (+1.54%) | 1,275,700 |
| 17 Jun 2024 | CNY | 19.34 | 19.58 | 19.05 | 19.46 | 19.46 | +0.12 (+0.62%) | 1,274,600 |
| 14 Jun 2024 | CNY | 19.12 | 19.36 | 18.73 | 19.34 | 19.34 | +0.1 (+0.52%) | 1,383,687 |
| 13 Jun 2024 | CNY | 19.04 | 19.57 | 18.9 | 19.24 | 19.24 | +0.28 (+1.48%) | 1,719,035 |
| 12 Jun 2024 | CNY | 19.24 | 19.41 | 18.89 | 18.96 | 18.96 | 0.0 (0.0%) | 1,184,635 |
| 11 Jun 2024 | CNY | 18.54 | 19.06 | 17.55 | 18.96 | 18.96 | +0.69 (+3.78%) | 2,031,935 |
| 7 Jun 2024 | CNY | 17.77 | 18.47 | 17.77 | 18.27 | 18.27 | +0.7 (+3.98%) | 1,921,735 |
| 6 Jun 2024 | CNY | 18.6 | 19.28 | 17.35 | 17.57 | 17.57 | -1.04 (-5.59%) | 3,013,800 |
| 5 Jun 2024 | CNY | 19.1 | 19.24 | 18.58 | 18.61 | 18.61 | -0.64 (-3.32%) | 2,352,400 |
| 4 Jun 2024 | CNY | 19 | 19.6 | 18.7 | 19.25 | 19.25 | -1.38 (-6.69%) | 5,587,134 |
| 3 Jun 2024 | CNY | 20.88 | 21.62 | 20.22 | 20.63 | 20.63 | +0.35 (+1.73%) | 5,325,200 |
| 31 May 2024 | CNY | 19.58 | 20.7 | 19.5 | 20.28 | 20.28 | +0.94 (+4.86%) | 4,076,049 |
| 30 May 2024 | CNY | 19.47 | 19.99 | 18.81 | 19.34 | 19.34 | -0.15 (-0.77%) | 2,604,850 |
| 29 May 2024 | CNY | 19.09 | 19.77 | 19.06 | 19.49 | 19.49 | +0.25 (+1.30%) | 2,261,434 |
| 28 May 2024 | CNY | 19.24 | 20.14 | 18.51 | 19.24 | 19.24 | -0.46 (-2.34%) | 3,655,289 |
| 27 May 2024 | CNY | 21.19 | 21.28 | 19.31 | 19.7 | 19.7 | -2.45 (-11.06%) | 6,966,400 |
| 24 May 2024 | CNY | 20.24 | 22.47 | 19.81 | 22.15 | 22.15 | +1.91 (+9.44%) | 8,795,455 |
| 23 May 2024 | CNY | 19.6 | 20.6 | 19.56 | 20.24 | 20.24 | +0.46 (+2.33%) | 4,571,400 |
| 22 May 2024 | CNY | 19.22 | 19.82 | 18.89 | 19.78 | 19.78 | +0.37 (+1.91%) | 2,106,600 |
| 21 May 2024 | CNY | 19.02 | 19.56 | 18.91 | 19.41 | 19.41 | +0.27 (+1.41%) | 1,937,400 |
| 20 May 2024 | CNY | 19.59 | 19.76 | 18.97 | 19.14 | 19.14 | -0.49 (-2.50%) | 2,005,200 |
| 17 May 2024 | CNY | 18.54 | 19.63 | 18.45 | 19.63 | 19.63 | +1.05 (+5.65%) | 2,173,800 |
| 16 May 2024 | CNY | 18.75 | 18.85 | 18.47 | 18.58 | 18.58 | +0.07 (+0.38%) | 1,066,034 |
| 15 May 2024 | CNY | 18.79 | 18.79 | 18.2 | 18.51 | 18.51 | -0.04 (-0.22%) | 915,100 |
| 14 May 2024 | CNY | 18.31 | 18.81 | 18.26 | 18.55 | 18.55 | +0.24 (+1.31%) | 1,337,056 |
