| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 16.73 | 17.02 | 16.42 | 16.6 | 16.6 | -0.15 (-0.90%) | 3,843,050 |
| 24 Jun 2024 | CNY | 17.76 | 17.76 | 16.67 | 16.75 | 16.75 | -1.05 (-5.90%) | 2,538,200 |
| 21 Jun 2024 | CNY | 18.03 | 18.04 | 17.55 | 17.8 | 17.8 | -0.13 (-0.73%) | 2,353,150 |
| 20 Jun 2024 | CNY | 18.49 | 18.6 | 17.88 | 17.93 | 17.93 | -0.62 (-3.34%) | 2,880,299 |
| 19 Jun 2024 | CNY | 18.32 | 18.75 | 18.28 | 18.55 | 18.55 | +0.18 (+0.98%) | 3,022,100 |
| 18 Jun 2024 | CNY | 17.78 | 18.44 | 17.72 | 18.37 | 18.37 | +0.59 (+3.32%) | 3,037,443 |
| 17 Jun 2024 | CNY | 17.71 | 18.2 | 17.55 | 17.78 | 17.78 | -0.13 (-0.73%) | 2,152,070 |
| 14 Jun 2024 | CNY | 17.99 | 18.02 | 17.7 | 17.91 | 17.91 | 0.0 (0.0%) | 1,700,444 |
| 13 Jun 2024 | CNY | 17.86 | 18.14 | 17.68 | 17.91 | 17.91 | +0.01 (+0.06%) | 2,320,592 |
| 12 Jun 2024 | CNY | 17.62 | 18.11 | 17.57 | 17.9 | 17.9 | +0.22 (+1.24%) | 1,936,821 |
| 11 Jun 2024 | CNY | 17.17 | 17.73 | 16.93 | 17.68 | 17.68 | +0.23 (+1.32%) | 1,797,919 |
| 7 Jun 2024 | CNY | 17.5 | 17.6 | 17.11 | 17.45 | 17.45 | +0.54 (+3.19%) | 2,813,900 |
| 6 Jun 2024 | CNY | 18 | 18.3 | 16.76 | 16.91 | 16.91 | -1.15 (-6.37%) | 4,266,049 |
| 5 Jun 2024 | CNY | 18 | 18.5 | 17.68 | 18.06 | 18.06 | 0.0 (0.0%) | 2,729,986 |
| 4 Jun 2024 | CNY | 18.9 | 18.9 | 17.9 | 18.06 | 18.06 | -0.88 (-4.65%) | 4,205,979 |
| 3 Jun 2024 | CNY | 19.75 | 19.76 | 18.85 | 18.94 | 18.94 | -0.66 (-3.37%) | 3,656,549 |
| 31 May 2024 | CNY | 18.61 | 19.68 | 18.57 | 19.6 | 19.6 | +0.9 (+4.81%) | 4,952,170 |
| 30 May 2024 | CNY | 18.42 | 19.05 | 18.12 | 18.7 | 18.7 | +0.01 (+0.05%) | 3,060,749 |
| 29 May 2024 | CNY | 18.5 | 19.09 | 18.5 | 18.69 | 18.69 | +0.38 (+2.08%) | 3,298,899 |
| 28 May 2024 | CNY | 18.48 | 18.78 | 18.06 | 18.31 | 18.31 | -0.21 (-1.13%) | 2,479,848 |
| 27 May 2024 | CNY | 18.66 | 18.68 | 17.9 | 18.52 | 18.52 | -0.17 (-0.91%) | 3,281,949 |
| 24 May 2024 | CNY | 19.03 | 19.3 | 18.59 | 18.69 | 18.69 | -0.71 (-3.66%) | 4,653,700 |
| 23 May 2024 | CNY | 19.33 | 19.97 | 19.26 | 19.4 | 19.4 | +0.13 (+0.67%) | 5,874,842 |
| 22 May 2024 | CNY | 18.87 | 19.29 | 18.5 | 19.27 | 19.27 | +0.21 (+1.10%) | 3,557,914 |
| 21 May 2024 | CNY | 19.8 | 19.8 | 19 | 19.06 | 19.06 | -0.86 (-4.32%) | 5,372,833 |
| 20 May 2024 | CNY | 20.13 | 20.47 | 19.74 | 19.92 | 19.92 | -0.18 (-0.90%) | 5,115,947 |
| 17 May 2024 | CNY | 19.48 | 20.15 | 19.4 | 20.1 | 20.1 | +0.75 (+3.88%) | 5,861,471 |
| 16 May 2024 | CNY | 19.31 | 19.62 | 19.25 | 19.35 | 19.35 | +0.01 (+0.05%) | 3,449,491 |
| 15 May 2024 | CNY | 19.16 | 19.77 | 18.79 | 19.34 | 19.34 | +0.01 (+0.05%) | 3,844,199 |
| 14 May 2024 | CNY | 19.42 | 19.93 | 19.17 | 19.33 | 19.33 | +0.07 (+0.36%) | 4,089,299 |
