| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 16.19 | 16.19 | 15.05 | 15.19 | 15.19 | -1.08 (-6.64%) | 1,210,300 |
| 21 Jun 2024 | CNY | 15.83 | 16.41 | 15.62 | 16.27 | 16.27 | +0.29 (+1.81%) | 778,846 |
| 20 Jun 2024 | CNY | 16.33 | 16.64 | 15.96 | 15.98 | 15.98 | -0.45 (-2.74%) | 697,050 |
| 19 Jun 2024 | CNY | 16.35 | 16.6 | 16.27 | 16.43 | 16.43 | +0.07 (+0.43%) | 593,629 |
| 18 Jun 2024 | CNY | 16.11 | 16.43 | 16 | 16.36 | 16.36 | +0.26 (+1.61%) | 723,450 |
| 17 Jun 2024 | CNY | 16.6 | 16.63 | 16.08 | 16.1 | 16.1 | -0.5 (-3.01%) | 931,250 |
| 14 Jun 2024 | CNY | 16.7 | 16.78 | 16.41 | 16.6 | 16.6 | -0.05 (-0.30%) | 577,800 |
| 13 Jun 2024 | CNY | 16.83 | 16.93 | 16.58 | 16.65 | 16.65 | -0.13 (-0.77%) | 694,900 |
| 12 Jun 2024 | CNY | 16.85 | 16.95 | 16.66 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,155,750 |
| 11 Jun 2024 | CNY | 16.67 | 17 | 16.05 | 16.9 | 16.9 | +0.38 (+2.30%) | 1,243,750 |
| 7 Jun 2024 | CNY | 15.93 | 16.6 | 15.83 | 16.52 | 16.52 | +0.69 (+4.36%) | 1,035,300 |
| 6 Jun 2024 | CNY | 16.61 | 16.83 | 15.43 | 15.83 | 15.83 | -0.78 (-4.70%) | 1,246,100 |
| 5 Jun 2024 | CNY | 16.8 | 16.81 | 16.4 | 16.61 | 16.61 | -0.2 (-1.19%) | 807,050 |
| 4 Jun 2024 | CNY | 17.21 | 17.26 | 16.6 | 16.81 | 16.81 | -0.46 (-2.66%) | 892,200 |
| 3 Jun 2024 | CNY | 18.43 | 18.43 | 17.15 | 17.27 | 17.27 | -1.16 (-6.29%) | 1,055,300 |
| 31 May 2024 | CNY | 17.95 | 18.49 | 17.84 | 18.43 | 18.43 | +0.57 (+3.19%) | 600,900 |
| 30 May 2024 | CNY | 17.86 | 18.36 | 17.72 | 17.86 | 17.86 | -0.15 (-0.83%) | 732,700 |
| 29 May 2024 | CNY | 18.03 | 18.18 | 17.73 | 18.01 | 18.01 | +0.07 (+0.39%) | 502,000 |
| 28 May 2024 | CNY | 18.19 | 18.31 | 17.94 | 17.94 | 17.94 | -0.25 (-1.37%) | 675,750 |
| 27 May 2024 | CNY | 18.18 | 18.23 | 17.72 | 18.19 | 18.19 | +0.11 (+0.61%) | 647,103 |
| 24 May 2024 | CNY | 18.23 | 18.31 | 17.94 | 18.08 | 18.08 | +0.07 (+0.39%) | 534,550 |
| 23 May 2024 | CNY | 18.45 | 18.46 | 17.94 | 18.01 | 18.01 | -0.44 (-2.38%) | 727,000 |
| 22 May 2024 | CNY | 18.75 | 18.84 | 18.39 | 18.45 | 18.45 | -0.2 (-1.07%) | 661,350 |
| 21 May 2024 | CNY | 19.2 | 19.25 | 18.61 | 18.65 | 18.65 | -0.52 (-2.71%) | 692,700 |
| 20 May 2024 | CNY | 18.88 | 19.25 | 18.81 | 19.17 | 19.17 | +0.43 (+2.29%) | 1,193,753 |
| 17 May 2024 | CNY | 18.92 | 18.92 | 18.6 | 18.74 | 18.74 | -0.02 (-0.11%) | 684,700 |
| 16 May 2024 | CNY | 18.52 | 19.01 | 18.52 | 18.76 | 18.76 | +0.02 (+0.11%) | 503,950 |
| 15 May 2024 | CNY | 18.81 | 18.94 | 18.51 | 18.74 | 18.74 | -0.06 (-0.32%) | 576,600 |
| 14 May 2024 | CNY | 18.74 | 19.07 | 18.74 | 18.8 | 18.8 | +0.06 (+0.32%) | 1,104,383 |
| 13 May 2024 | CNY | 19.03 | 19.27 | 18.4 | 18.74 | 18.74 | -0.29 (-1.52%) | 1,410,450 |
