| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 17.73 | 18.19 | 17.51 | 17.92 | 17.92 | +0.12 (+0.67%) | 3,739,671 |
| 21 Jun 2024 | CNY | 18.43 | 18.72 | 17.62 | 17.8 | 17.8 | -0.62 (-3.37%) | 5,789,356 |
| 20 Jun 2024 | CNY | 19.11 | 19.48 | 18.35 | 18.42 | 18.42 | -0.8 (-4.16%) | 5,723,684 |
| 19 Jun 2024 | CNY | 19.84 | 19.86 | 19.16 | 19.22 | 19.22 | -0.77 (-3.85%) | 6,147,627 |
| 18 Jun 2024 | CNY | 19.97 | 20.5 | 19.69 | 19.99 | 19.99 | -0.32 (-1.58%) | 9,132,321 |
| 17 Jun 2024 | CNY | 19.34 | 20.43 | 18.55 | 20.31 | 20.31 | +0.89 (+4.58%) | 12,182,926 |
| 14 Jun 2024 | CNY | 19.67 | 21.09 | 19.37 | 19.42 | 19.42 | -0.59 (-2.95%) | 14,530,706 |
| 13 Jun 2024 | CNY | 19.66 | 20.3 | 19.48 | 20.01 | 20.01 | +0.03 (+0.15%) | 10,986,935 |
| 12 Jun 2024 | CNY | 18.62 | 20.5 | 18.51 | 19.98 | 19.98 | +1.01 (+5.32%) | 12,344,155 |
| 11 Jun 2024 | CNY | 18.2 | 18.98 | 17.63 | 18.97 | 18.97 | +0.43 (+2.32%) | 6,775,697 |
| 7 Jun 2024 | CNY | 18.65 | 18.85 | 17.86 | 18.54 | 18.54 | +0.22 (+1.20%) | 8,795,216 |
| 6 Jun 2024 | CNY | 19.5 | 19.83 | 18 | 18.32 | 18.32 | -1.24 (-6.34%) | 11,328,484 |
| 5 Jun 2024 | CNY | 19.5 | 20.11 | 19.18 | 19.56 | 19.56 | -0.84 (-4.12%) | 13,638,885 |
| 4 Jun 2024 | CNY | 17.62 | 20.5 | 17.29 | 20.4 | 20.4 | +2.7 (+15.25%) | 18,903,865 |
| 3 Jun 2024 | CNY | 18.18 | 18.22 | 17.43 | 17.7 | 17.7 | -0.83 (-4.48%) | 7,477,160 |
| 31 May 2024 | CNY | 18.38 | 18.86 | 17.62 | 18.53 | 18.53 | +0.18 (+0.98%) | 10,409,573 |
| 30 May 2024 | CNY | 19.1 | 19.89 | 18.35 | 18.35 | 18.35 | -0.74 (-3.88%) | 12,192,276 |
| 29 May 2024 | CNY | 18.8 | 20.5 | 18.5 | 19.09 | 19.09 | -0.66 (-3.34%) | 14,274,492 |
| 28 May 2024 | CNY | 17.96 | 20.53 | 17.85 | 19.75 | 19.75 | +1.39 (+7.57%) | 18,469,095 |
| 27 May 2024 | CNY | 17.35 | 19 | 17.35 | 18.36 | 18.36 | +0.65 (+3.67%) | 14,692,203 |
| 24 May 2024 | CNY | 16.6 | 18.58 | 16.6 | 17.71 | 17.71 | +1.45 (+8.92%) | 12,446,004 |
| 23 May 2024 | CNY | 16.68 | 16.76 | 16.16 | 16.26 | 16.26 | -0.56 (-3.33%) | 2,466,841 |
| 22 May 2024 | CNY | 16.05 | 17 | 15.95 | 16.82 | 16.82 | +0.66 (+4.08%) | 4,836,260 |
| 21 May 2024 | CNY | 16.39 | 16.61 | 16.11 | 16.16 | 16.16 | +4.242 (+35.59%) | 2,402,940 |
| 21 May 2024 |
|
|||||||
| 20 May 2024 | CNY | 16.4357 | 16.7286 | 16.3 | 16.6857 | 16.6857 | +0.221 (+1.34%) | 2,916,550 |
| 17 May 2024 | CNY | 16.8071 | 16.8071 | 16.3429 | 16.4643 | 16.4643 | -0.236 (-1.41%) | 3,494,150 |
| 16 May 2024 | CNY | 16.8786 | 17.3786 | 16.6143 | 16.7 | 16.7 | -0.243 (-1.43%) | 3,797,554 |
| 15 May 2024 | CNY | 17.4643 | 17.85 | 16.9143 | 16.9429 | 16.9429 | -0.707 (-4.01%) | 6,446,836 |
| 14 May 2024 | CNY | 17.2857 | 17.7857 | 16.9429 | 17.65 | 17.65 | -6.85 (-27.96%) | 8,511,309 |
| 13 May 2024 | CNY | 23.74 | 24.66 | 23.37 | 24.5 | 24.5 | +0.76 (+3.20%) | 5,733,417 |
