| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 16.35 | 16.35 | 15.62 | 15.9 | 15.9 | +0.16 (+1.02%) | 487,400 |
| 17 Jun 2024 | CNY | 16.43 | 16.47 | 15.6 | 15.74 | 15.74 | -0.69 (-4.20%) | 636,300 |
| 14 Jun 2024 | CNY | 16.35 | 16.82 | 16.26 | 16.43 | 16.43 | -0.25 (-1.50%) | 340,894 |
| 13 Jun 2024 | CNY | 16.68 | 16.91 | 16.59 | 16.68 | 16.68 | +0.08 (+0.48%) | 317,254 |
| 12 Jun 2024 | CNY | 16.68 | 16.69 | 16.4 | 16.6 | 16.6 | +0.16 (+0.97%) | 230,204 |
| 11 Jun 2024 | CNY | 16 | 16.48 | 15.7 | 16.44 | 16.44 | +0.33 (+2.05%) | 413,830 |
| 7 Jun 2024 | CNY | 15.97 | 16.48 | 15.93 | 16.11 | 16.11 | +0.5 (+3.20%) | 389,350 |
| 6 Jun 2024 | CNY | 16.41 | 16.41 | 15.3 | 15.61 | 15.61 | -0.67 (-4.12%) | 502,100 |
| 5 Jun 2024 | CNY | 16.71 | 16.78 | 16.18 | 16.28 | 16.28 | -0.43 (-2.57%) | 335,900 |
| 4 Jun 2024 | CNY | 17 | 17.04 | 16.04 | 16.71 | 16.71 | -0.34 (-1.99%) | 459,554 |
| 3 Jun 2024 | CNY | 17.68 | 17.89 | 16.93 | 17.05 | 17.05 | -0.83 (-4.64%) | 563,494 |
| 31 May 2024 | CNY | 17.7 | 17.96 | 17.54 | 17.88 | 17.88 | +0.18 (+1.02%) | 336,751 |
| 30 May 2024 | CNY | 17.7 | 17.79 | 17.3 | 17.7 | 17.7 | +0.04 (+0.23%) | 375,794 |
| 29 May 2024 | CNY | 17.72 | 18 | 17.46 | 17.66 | 17.66 | -0.05 (-0.28%) | 781,394 |
| 28 May 2024 | CNY | 17.51 | 18.09 | 17.33 | 17.71 | 17.71 | +0.18 (+1.03%) | 647,994 |
| 27 May 2024 | CNY | 17.78 | 17.81 | 17 | 17.53 | 17.53 | +0.03 (+0.17%) | 345,722 |
| 24 May 2024 | CNY | 17.57 | 17.65 | 17.16 | 17.5 | 17.5 | +0.18 (+1.04%) | 505,394 |
| 23 May 2024 | CNY | 17.73 | 17.9 | 17.32 | 17.32 | 17.32 | -0.52 (-2.91%) | 436,800 |
| 22 May 2024 | CNY | 17.69 | 17.85 | 17.48 | 17.84 | 17.84 | +0.16 (+0.90%) | 438,251 |
| 21 May 2024 | CNY | 18.19 | 18.19 | 17.6 | 17.68 | 17.68 | -0.31 (-1.72%) | 581,636 |
| 20 May 2024 | CNY | 17.98 | 18.42 | 17.78 | 17.99 | 17.99 | +0.08 (+0.45%) | 713,244 |
| 17 May 2024 | CNY | 18.4 | 18.4 | 17.8 | 17.91 | 17.91 | -0.54 (-2.93%) | 1,113,514 |
| 16 May 2024 | CNY | 18.78 | 18.8 | 18.24 | 18.45 | 18.45 | -0.5 (-2.64%) | 1,671,238 |
| 15 May 2024 | CNY | 17.89 | 19 | 17.7 | 18.95 | 18.95 | +1.08 (+6.04%) | 2,585,203 |
| 14 May 2024 | CNY | 18.1 | 18.15 | 17.8 | 17.87 | 17.87 | -0.13 (-0.72%) | 367,772 |
| 13 May 2024 | CNY | 18.18 | 18.18 | 17.58 | 18 | 18 | -0.06 (-0.33%) | 477,406 |
| 10 May 2024 | CNY | 18.19 | 18.2 | 17.95 | 18.06 | 18.06 | -0.08 (-0.44%) | 495,817 |
| 9 May 2024 | CNY | 17.92 | 18.27 | 17.91 | 18.14 | 18.14 | +0.07 (+0.39%) | 544,829 |
| 8 May 2024 | CNY | 18.68 | 18.93 | 18.06 | 18.07 | 18.07 | -0.17 (-0.93%) | 682,801 |
| 7 May 2024 | CNY | 18.21 | 18.44 | 18.05 | 18.24 | 18.24 | +0.03 (+0.16%) | 604,290 |
