| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 15.79 | 15.98 | 15.04 | 15.25 | 15.25 | -0.02 (-0.13%) | 12,018,100 |
| 26 Jun 2024 | CNY | 14.7 | 15.33 | 14.33 | 15.27 | 15.27 | +0.55 (+3.74%) | 8,145,369 |
| 25 Jun 2024 | CNY | 15.38 | 15.38 | 14.53 | 14.72 | 14.72 | -0.39 (-2.58%) | 8,888,400 |
| 24 Jun 2024 | CNY | 15.64 | 15.89 | 15.03 | 15.11 | 15.11 | -0.7 (-4.43%) | 8,236,508 |
| 21 Jun 2024 | CNY | 15.79 | 15.99 | 15.43 | 15.81 | 15.81 | -0.17 (-1.06%) | 6,898,347 |
| 20 Jun 2024 | CNY | 16.7 | 16.7 | 15.85 | 15.98 | 15.98 | -0.61 (-3.68%) | 11,168,140 |
| 19 Jun 2024 | CNY | 17.23 | 17.35 | 16.5 | 16.59 | 16.59 | -0.45 (-2.64%) | 14,572,610 |
| 18 Jun 2024 | CNY | 16.65 | 17.07 | 16.52 | 17.04 | 17.04 | +0.34 (+2.04%) | 18,484,488 |
| 17 Jun 2024 | CNY | 15.9 | 16.87 | 15.81 | 16.7 | 16.7 | +0.58 (+3.60%) | 19,119,452 |
| 14 Jun 2024 | CNY | 16.37 | 16.38 | 15.9 | 16.12 | 16.12 | -0.26 (-1.59%) | 11,366,469 |
| 13 Jun 2024 | CNY | 16.1 | 16.65 | 16.02 | 16.38 | 16.38 | +0.29 (+1.80%) | 18,860,603 |
| 12 Jun 2024 | CNY | 16 | 16.6 | 15.87 | 16.09 | 16.09 | +0.35 (+2.22%) | 19,144,781 |
| 11 Jun 2024 | CNY | 14.96 | 15.79 | 14.58 | 15.74 | 15.74 | +0.57 (+3.76%) | 14,328,533 |
| 7 Jun 2024 | CNY | 15.34 | 15.53 | 14.8 | 15.17 | 15.17 | +0.04 (+0.26%) | 12,827,148 |
| 6 Jun 2024 | CNY | 15.95 | 16.26 | 14.99 | 15.13 | 15.13 | -0.82 (-5.14%) | 18,724,255 |
| 5 Jun 2024 | CNY | 16.86 | 16.86 | 15.89 | 15.95 | 15.95 | -0.98 (-5.79%) | 18,590,380 |
| 4 Jun 2024 | CNY | 16.7 | 17.28 | 16.41 | 16.93 | 16.93 | -0.28 (-1.63%) | 19,585,742 |
| 3 Jun 2024 | CNY | 18.62 | 18.77 | 16.89 | 17.21 | 17.21 | -1.58 (-8.41%) | 31,105,515 |
| 31 May 2024 | CNY | 17.71 | 19.45 | 17.66 | 18.79 | 18.79 | +0.58 (+3.19%) | 33,505,774 |
| 30 May 2024 | CNY | 18.78 | 19.5 | 18.06 | 18.21 | 18.21 | -1.56 (-7.89%) | 28,547,419 |
| 29 May 2024 | CNY | 18.7 | 20.3 | 18.22 | 19.77 | 19.77 | +0.27 (+1.38%) | 38,575,683 |
| 28 May 2024 | CNY | 18.18 | 19.8 | 17.59 | 19.5 | 19.5 | +0.36 (+1.88%) | 38,015,030 |
| 27 May 2024 | CNY | 21.93 | 22 | 19.05 | 19.14 | 19.14 | -3.44 (-15.23%) | 46,322,791 |
| 24 May 2024 | CNY | 21.07 | 22.58 | 21.03 | 22.58 | 22.58 | +3.76 (+19.98%) | 57,213,091 |
| 23 May 2024 | CNY | 16.08 | 18.82 | 16.08 | 18.82 | 18.82 | +3.14 (+20.03%) | 31,949,595 |
| 22 May 2024 | CNY | 14.72 | 15.68 | 14.62 | 15.68 | 15.68 | +0.64 (+4.26%) | 15,086,501 |
| 21 May 2024 | CNY | 14.55 | 15.19 | 14.32 | 15.04 | 15.04 | +0.63 (+4.37%) | 10,587,058 |
| 20 May 2024 | CNY | 14.36 | 14.47 | 14.21 | 14.41 | 14.41 | +0.05 (+0.35%) | 2,556,500 |
| 17 May 2024 | CNY | 14.07 | 14.36 | 14.01 | 14.36 | 14.36 | +0.23 (+1.63%) | 2,382,749 |
| 16 May 2024 | CNY | 13.96 | 14.25 | 13.96 | 14.13 | 14.13 | +0.19 (+1.36%) | 1,772,900 |
