| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 16.06 | 19.14 | 16.06 | 19.14 | 19.14 | +3.19 (+20%) | 219,155,916 |
| 25 Jun 2024 | CNY | 15.57 | 16.66 | 15.55 | 15.95 | 15.95 | +0.38 (+2.44%) | 4,461,911 |
| 24 Jun 2024 | CNY | 16.66 | 16.68 | 15.55 | 15.57 | 15.57 | -1.05 (-6.32%) | 4,035,500 |
| 21 Jun 2024 | CNY | 17.39 | 17.72 | 16.33 | 16.62 | 16.62 | -0.62 (-3.60%) | 4,398,525 |
| 20 Jun 2024 | CNY | 17.62 | 18.06 | 16.9 | 17.24 | 17.24 | -0.37 (-2.10%) | 5,555,625 |
| 19 Jun 2024 | CNY | 17.9 | 18.08 | 17.4 | 17.61 | 17.61 | -0.39 (-2.17%) | 5,112,599 |
| 18 Jun 2024 | CNY | 17.75 | 18.34 | 17.6 | 18 | 18 | +0.14 (+0.78%) | 6,838,087 |
| 17 Jun 2024 | CNY | 17.1 | 18.2 | 16.79 | 17.86 | 17.86 | +0.35 (+2.00%) | 8,676,148 |
| 14 Jun 2024 | CNY | 18.17 | 18.81 | 17.46 | 17.51 | 17.51 | -0.84 (-4.58%) | 10,117,218 |
| 13 Jun 2024 | CNY | 17.77 | 19.47 | 17.32 | 18.35 | 18.35 | +0.48 (+2.69%) | 14,642,335 |
| 12 Jun 2024 | CNY | 15.02 | 17.87 | 14.88 | 17.87 | 17.87 | +2.98 (+20.01%) | 8,074,414 |
| 11 Jun 2024 | CNY | 14.87 | 15.12 | 14.12 | 14.89 | 14.89 | -0.01 (-0.07%) | 2,769,975 |
| 7 Jun 2024 | CNY | 14.4 | 15.04 | 14.36 | 14.9 | 14.9 | +0.79 (+5.60%) | 3,490,310 |
| 6 Jun 2024 | CNY | 15.21 | 15.33 | 13.8 | 14.11 | 14.11 | -1.1 (-7.23%) | 3,365,718 |
| 5 Jun 2024 | CNY | 16 | 16 | 15.13 | 15.21 | 15.21 | -0.54 (-3.43%) | 2,287,100 |
| 4 Jun 2024 | CNY | 16.39 | 16.39 | 15.41 | 15.75 | 15.75 | -0.66 (-4.02%) | 2,454,400 |
| 3 Jun 2024 | CNY | 17.03 | 17.27 | 16.19 | 16.41 | 16.41 | -0.54 (-3.19%) | 1,984,500 |
| 31 May 2024 | CNY | 16.62 | 17 | 16.51 | 16.95 | 16.95 | +0.38 (+2.29%) | 1,614,100 |
| 30 May 2024 | CNY | 16.8 | 17.09 | 16.41 | 16.57 | 16.57 | -0.23 (-1.37%) | 1,860,999 |
| 29 May 2024 | CNY | 17 | 17.13 | 16.72 | 16.8 | 16.8 | -0.04 (-0.24%) | 1,267,990 |
| 28 May 2024 | CNY | 17.14 | 17.16 | 16.7 | 16.84 | 16.84 | -0.35 (-2.04%) | 1,469,897 |
| 27 May 2024 | CNY | 17.17 | 17.19 | 16.64 | 17.19 | 17.19 | +0.18 (+1.06%) | 1,803,363 |
| 24 May 2024 | CNY | 17.5 | 17.79 | 16.99 | 17.01 | 17.01 | -0.49 (-2.80%) | 2,434,725 |
| 23 May 2024 | CNY | 18.08 | 18.15 | 17.45 | 17.5 | 17.5 | -0.77 (-4.21%) | 3,364,844 |
| 22 May 2024 | CNY | 17.8 | 18.3 | 17.44 | 18.27 | 18.27 | +0.07 (+0.38%) | 4,625,005 |
| 21 May 2024 | CNY | 18.24 | 19.24 | 17.98 | 18.2 | 18.2 | +0.22 (+1.22%) | 6,619,559 |
| 20 May 2024 | CNY | 18 | 18.23 | 17.67 | 17.98 | 17.98 | -0.02 (-0.11%) | 1,702,787 |
| 17 May 2024 | CNY | 17.89 | 18.27 | 17.57 | 18 | 18 | +0.08 (+0.45%) | 1,952,788 |
| 16 May 2024 | CNY | 17.58 | 18.22 | 17.47 | 17.92 | 17.92 | +0.54 (+3.11%) | 2,113,718 |
| 15 May 2024 | CNY | 17.75 | 18.08 | 17.31 | 17.38 | 17.38 | -0.38 (-2.14%) | 1,775,744 |
