| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 17.93 | 18.36 | 17.81 | 18.01 | 18.01 | +0.21 (+1.18%) | 10,885,900 |
| 24 Jun 2024 | CNY | 19.3 | 19.3 | 17.67 | 17.8 | 17.8 | -0.98 (-5.22%) | 2,187,300 |
| 21 Jun 2024 | CNY | 19.03 | 19.1 | 18.37 | 18.78 | 18.78 | -0.1 (-0.53%) | 1,461,300 |
| 20 Jun 2024 | CNY | 19.72 | 19.84 | 18.81 | 18.88 | 18.88 | -0.87 (-4.41%) | 2,276,800 |
| 19 Jun 2024 | CNY | 19.99 | 20.2 | 19.45 | 19.75 | 19.75 | -0.3 (-1.50%) | 2,747,500 |
| 18 Jun 2024 | CNY | 19.38 | 20.09 | 19.12 | 20.05 | 20.05 | +0.63 (+3.24%) | 2,895,988 |
| 17 Jun 2024 | CNY | 19.41 | 19.63 | 19.08 | 19.42 | 19.42 | +0.07 (+0.36%) | 1,896,755 |
| 14 Jun 2024 | CNY | 19.69 | 19.73 | 19.24 | 19.35 | 19.35 | -0.35 (-1.78%) | 1,783,089 |
| 13 Jun 2024 | CNY | 19.81 | 20.36 | 19.59 | 19.7 | 19.7 | -0.13 (-0.66%) | 2,511,419 |
| 12 Jun 2024 | CNY | 18.95 | 19.88 | 18.75 | 19.83 | 19.83 | +0.89 (+4.70%) | 3,048,508 |
| 11 Jun 2024 | CNY | 18.85 | 19.16 | 18.22 | 18.94 | 18.94 | +0.09 (+0.48%) | 2,663,527 |
| 7 Jun 2024 | CNY | 18.2 | 19.06 | 18.2 | 18.85 | 18.85 | +0.9 (+5.01%) | 3,880,657 |
| 6 Jun 2024 | CNY | 19.26 | 19.85 | 17.73 | 17.95 | 17.95 | -0.98 (-5.18%) | 4,895,890 |
| 5 Jun 2024 | CNY | 18.2 | 19.58 | 18.12 | 18.93 | 18.93 | -0.38 (-1.97%) | 4,808,340 |
| 4 Jun 2024 | CNY | 19.31 | 20.69 | 19.31 | 19.31 | 19.31 | -4.83 (-20.01%) | 6,533,019 |
| 3 Jun 2024 | CNY | 25.45 | 26 | 23.89 | 24.14 | 24.14 | -2.13 (-8.11%) | 6,446,837 |
| 31 May 2024 | CNY | 25.41 | 27.11 | 25.41 | 26.27 | 26.27 | -0.85 (-3.13%) | 7,584,994 |
| 30 May 2024 | CNY | 24.68 | 28.1 | 24.68 | 27.12 | 27.12 | +3.44 (+14.53%) | 10,198,643 |
| 29 May 2024 | CNY | 23.91 | 24.49 | 23.41 | 23.68 | 23.68 | +0.12 (+0.51%) | 2,572,504 |
| 28 May 2024 | CNY | 24.11 | 24.38 | 23.5 | 23.56 | 23.56 | -0.78 (-3.20%) | 2,099,700 |
| 27 May 2024 | CNY | 23.86 | 24.35 | 23.33 | 24.34 | 24.34 | +0.48 (+2.01%) | 2,428,500 |
| 24 May 2024 | CNY | 24.5 | 24.9 | 23.82 | 23.86 | 23.86 | -0.68 (-2.77%) | 2,522,600 |
| 23 May 2024 | CNY | 25.2 | 25.33 | 24.43 | 24.54 | 24.54 | -1.03 (-4.03%) | 3,283,461 |
| 22 May 2024 | CNY | 26.21 | 26.78 | 25.54 | 25.57 | 25.57 | -1.23 (-4.59%) | 4,355,575 |
| 21 May 2024 | CNY | 26.56 | 27.35 | 25.72 | 26.8 | 26.8 | +0.06 (+0.22%) | 5,052,729 |
| 20 May 2024 | CNY | 26.1 | 26.95 | 25.6 | 26.74 | 26.74 | +0.97 (+3.76%) | 5,452,064 |
| 17 May 2024 | CNY | 25.03 | 26 | 24.84 | 25.77 | 25.77 | +0.41 (+1.62%) | 3,801,634 |
| 16 May 2024 | CNY | 25.24 | 25.68 | 25.06 | 25.36 | 25.36 | +0.34 (+1.36%) | 3,137,100 |
| 15 May 2024 | CNY | 25.38 | 25.96 | 24.69 | 25.02 | 25.02 | -0.43 (-1.69%) | 3,403,600 |
| 14 May 2024 | CNY | 26.31 | 26.51 | 25.17 | 25.45 | 25.45 | -0.38 (-1.47%) | 3,874,734 |
