| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 18.39 | 19.35 | 17.86 | 18.47 | 18.47 | +0.26 (+1.43%) | 2,387,593 |
| 26 Jun 2024 | CNY | 17.26 | 18.25 | 17 | 18.21 | 18.21 | +0.97 (+5.63%) | 1,783,093 |
| 25 Jun 2024 | CNY | 16.8 | 17.53 | 16.8 | 17.24 | 17.24 | +0.33 (+1.95%) | 1,469,901 |
| 24 Jun 2024 | CNY | 17.74 | 17.94 | 16.87 | 16.91 | 16.91 | -1.06 (-5.90%) | 1,713,254 |
| 21 Jun 2024 | CNY | 18.39 | 18.47 | 17.83 | 17.97 | 17.97 | -0.3 (-1.64%) | 1,284,365 |
| 20 Jun 2024 | CNY | 18.89 | 18.89 | 18.26 | 18.27 | 18.27 | -0.59 (-3.13%) | 1,677,099 |
| 19 Jun 2024 | CNY | 19.3 | 19.45 | 18.7 | 18.86 | 18.86 | -0.59 (-3.03%) | 2,354,745 |
| 18 Jun 2024 | CNY | 19.33 | 19.74 | 19.22 | 19.45 | 19.45 | -0.2 (-1.02%) | 2,894,773 |
| 17 Jun 2024 | CNY | 19.08 | 19.98 | 18.8 | 19.65 | 19.65 | +0.34 (+1.76%) | 3,490,438 |
| 14 Jun 2024 | CNY | 18.85 | 19.99 | 18.62 | 19.31 | 19.31 | +0.38 (+2.01%) | 4,835,177 |
| 13 Jun 2024 | CNY | 17.75 | 19.38 | 17.71 | 18.93 | 18.93 | +1.03 (+5.75%) | 4,219,585 |
| 12 Jun 2024 | CNY | 17.58 | 17.98 | 17.56 | 17.9 | 17.9 | +0.28 (+1.59%) | 1,463,589 |
| 11 Jun 2024 | CNY | 17.17 | 17.7 | 16.61 | 17.62 | 17.62 | +0.35 (+2.03%) | 1,658,557 |
| 7 Jun 2024 | CNY | 17.1 | 17.61 | 17.04 | 17.27 | 17.27 | +0.37 (+2.19%) | 1,778,364 |
| 6 Jun 2024 | CNY | 17.9 | 18.06 | 16.58 | 16.9 | 16.9 | -0.95 (-5.32%) | 2,731,401 |
| 5 Jun 2024 | CNY | 18.62 | 18.8 | 17.82 | 17.85 | 17.85 | -1.05 (-5.56%) | 3,268,245 |
| 4 Jun 2024 | CNY | 18.85 | 19.23 | 17.83 | 18.9 | 18.9 | +0.03 (+0.16%) | 4,180,573 |
| 3 Jun 2024 | CNY | 19.78 | 19.85 | 18.56 | 18.87 | 18.87 | -0.99 (-4.98%) | 4,471,607 |
| 31 May 2024 | CNY | 19.4 | 20.48 | 18.99 | 19.86 | 19.86 | +0.35 (+1.79%) | 5,142,624 |
| 30 May 2024 | CNY | 21.05 | 21.6 | 19.5 | 19.51 | 19.51 | -2.26 (-10.38%) | 8,092,241 |
| 29 May 2024 | CNY | 20.68 | 25.1 | 20.68 | 21.77 | 21.77 | +0.45 (+2.11%) | 10,619,327 |
| 28 May 2024 | CNY | 20.01 | 21.33 | 19.51 | 21.32 | 21.32 | +0.85 (+4.15%) | 7,149,047 |
| 27 May 2024 | CNY | 19.06 | 20.47 | 18.86 | 20.47 | 20.47 | +1.28 (+6.67%) | 5,604,917 |
| 24 May 2024 | CNY | 18.75 | 20.09 | 18.63 | 19.19 | 19.19 | -7.64 (-28.48%) | 4,188,924 |
| 24 May 2024 |
|
|||||||
| 23 May 2024 | CNY | 19.25 | 19.5214 | 18.9286 | 19.1643 | 19.1643 | -0.243 (-1.25%) | 3,039,038 |
| 22 May 2024 | CNY | 18.8 | 19.4286 | 18.6857 | 19.4071 | 19.4071 | +0.729 (+3.90%) | 2,612,121 |
| 21 May 2024 | CNY | 18.8571 | 18.9214 | 18.5929 | 18.6786 | 18.6786 | -0.15 (-0.80%) | 1,142,869 |
| 20 May 2024 | CNY | 19.2857 | 19.3429 | 18.7857 | 18.8286 | 18.8286 | +0.093 (+0.50%) | 1,811,339 |
| 17 May 2024 | CNY | 18.5571 | 18.7429 | 18.2143 | 18.7357 | 18.7357 | +0.207 (+1.12%) | 1,298,500 |
| 16 May 2024 | CNY | 18.5929 | 18.7286 | 18.4071 | 18.5286 | 18.5286 | +0.057 (+0.31%) | 1,265,976 |
