| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 17 | 17 | 16 | 16.01 | 16.01 | -0.43 (-2.62%) | 1,324,840 |
| 26 Jun 2024 | CNY | 16.29 | 16.48 | 16 | 16.44 | 16.44 | +0.15 (+0.92%) | 1,364,520 |
| 25 Jun 2024 | CNY | 16.31 | 16.66 | 16.11 | 16.29 | 16.29 | -0.01 (-0.06%) | 1,661,040 |
| 24 Jun 2024 | CNY | 17 | 17.05 | 16.23 | 16.3 | 16.3 | -0.72 (-4.23%) | 1,257,880 |
| 21 Jun 2024 | CNY | 17.18 | 17.18 | 16.74 | 17.02 | 17.02 | +0.06 (+0.35%) | 441,900 |
| 20 Jun 2024 | CNY | 17.07 | 17.46 | 16.92 | 16.96 | 16.96 | -0.16 (-0.93%) | 698,540 |
| 19 Jun 2024 | CNY | 17.69 | 17.69 | 17.05 | 17.12 | 17.12 | -0.17 (-0.98%) | 598,500 |
| 18 Jun 2024 | CNY | 17.3 | 17.35 | 17.03 | 17.29 | 17.29 | -0.01 (-0.06%) | 637,597 |
| 17 Jun 2024 | CNY | 17.54 | 17.54 | 17.04 | 17.3 | 17.3 | -0.24 (-1.37%) | 982,960 |
| 14 Jun 2024 | CNY | 17.64 | 17.84 | 17.36 | 17.54 | 17.54 | -0.21 (-1.18%) | 1,218,200 |
| 13 Jun 2024 | CNY | 18.5 | 18.5 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 781,560 |
| 12 Jun 2024 | CNY | 17.63 | 18.03 | 17.62 | 17.95 | 17.95 | +0.23 (+1.30%) | 945,310 |
| 11 Jun 2024 | CNY | 16.83 | 17.72 | 16.83 | 17.72 | 17.72 | +0.72 (+4.24%) | 1,362,760 |
| 7 Jun 2024 | CNY | 17.22 | 17.57 | 16.94 | 17 | 17 | -0.21 (-1.22%) | 1,625,020 |
| 6 Jun 2024 | CNY | 17.59 | 17.77 | 17.05 | 17.21 | 17.21 | -0.5 (-2.82%) | 1,494,140 |
| 5 Jun 2024 | CNY | 18.19 | 18.26 | 17.6 | 17.71 | 17.71 | -0.21 (-1.17%) | 733,760 |
| 4 Jun 2024 | CNY | 17.96 | 18.06 | 17.66 | 17.92 | 17.92 | -0.16 (-0.88%) | 1,008,360 |
| 3 Jun 2024 | CNY | 18.13 | 18.58 | 17.83 | 18.08 | 18.08 | -0.18 (-0.99%) | 1,196,520 |
| 31 May 2024 | CNY | 18.1 | 18.33 | 17.91 | 18.26 | 18.26 | +0.33 (+1.84%) | 1,066,720 |
| 30 May 2024 | CNY | 18.26 | 18.26 | 17.72 | 17.93 | 17.93 | -0.07 (-0.39%) | 1,272,080 |
| 29 May 2024 | CNY | 18.3 | 18.63 | 17.99 | 18 | 18 | -0.39 (-2.12%) | 1,727,000 |
| 28 May 2024 | CNY | 18.63 | 18.93 | 18.37 | 18.39 | 18.39 | -0.42 (-2.23%) | 1,568,740 |
| 27 May 2024 | CNY | 18.71 | 18.98 | 18.3 | 18.81 | 18.81 | +0.11 (+0.59%) | 1,065,354 |
| 24 May 2024 | CNY | 18.76 | 18.98 | 18.57 | 18.7 | 18.7 | -0.05 (-0.27%) | 963,340 |
| 23 May 2024 | CNY | 18.88 | 19.05 | 18.68 | 18.75 | 18.75 | -0.33 (-1.73%) | 1,011,720 |
| 22 May 2024 | CNY | 19.48 | 19.71 | 18.81 | 19.08 | 19.08 | -0.36 (-1.85%) | 2,349,338 |
| 21 May 2024 | CNY | 19.5 | 20.11 | 19.29 | 19.44 | 19.44 | -0.1 (-0.51%) | 3,602,715 |
| 20 May 2024 | CNY | 21.23 | 21.23 | 19.21 | 19.54 | 19.54 | -1.71 (-8.05%) | 4,391,614 |
| 17 May 2024 | CNY | 21.62 | 21.71 | 21.17 | 21.25 | 21.25 | -0.37 (-1.71%) | 1,252,220 |
| 16 May 2024 | CNY | 21.6 | 21.95 | 21.47 | 21.62 | 21.62 | -0.03 (-0.14%) | 844,380 |
