| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 18.86 | 19.5 | 18.86 | 19.2 | 19.2 | -0.02 (-0.10%) | 2,807,084 |
| 26 Jun 2024 | CNY | 17.55 | 19.32 | 17.39 | 19.22 | 19.22 | +1.66 (+9.45%) | 3,128,539 |
| 25 Jun 2024 | CNY | 17.6 | 18.08 | 17.32 | 17.56 | 17.56 | +0.04 (+0.23%) | 1,092,281 |
| 24 Jun 2024 | CNY | 18.61 | 18.81 | 17.48 | 17.52 | 17.52 | -1.09 (-5.86%) | 1,505,400 |
| 21 Jun 2024 | CNY | 18.86 | 18.86 | 18.1 | 18.61 | 18.61 | -0.19 (-1.01%) | 1,168,520 |
| 20 Jun 2024 | CNY | 19.58 | 19.63 | 18.78 | 18.8 | 18.8 | -0.74 (-3.79%) | 1,229,980 |
| 19 Jun 2024 | CNY | 19.51 | 19.82 | 19.39 | 19.54 | 19.54 | +0.13 (+0.67%) | 1,268,760 |
| 18 Jun 2024 | CNY | 18.71 | 19.44 | 18.71 | 19.41 | 19.41 | +0.61 (+3.24%) | 1,286,720 |
| 17 Jun 2024 | CNY | 19.06 | 19.23 | 18.75 | 18.8 | 18.8 | -0.25 (-1.31%) | 1,138,900 |
| 14 Jun 2024 | CNY | 18.98 | 19.1 | 18.35 | 19.05 | 19.05 | +0.17 (+0.90%) | 1,261,160 |
| 13 Jun 2024 | CNY | 18.44 | 19.07 | 18.41 | 18.88 | 18.88 | +0.44 (+2.39%) | 1,636,360 |
| 12 Jun 2024 | CNY | 17.91 | 18.55 | 17.85 | 18.44 | 18.44 | +0.53 (+2.96%) | 1,354,465 |
| 11 Jun 2024 | CNY | 17.24 | 17.96 | 16.69 | 17.91 | 17.91 | +0.55 (+3.17%) | 1,477,080 |
| 7 Jun 2024 | CNY | 16.87 | 17.54 | 16.87 | 17.36 | 17.36 | +0.57 (+3.39%) | 1,427,960 |
| 6 Jun 2024 | CNY | 18.04 | 18.28 | 16.68 | 16.79 | 16.79 | -1.24 (-6.88%) | 1,757,080 |
| 5 Jun 2024 | CNY | 18 | 18.34 | 17.5 | 18.03 | 18.03 | -0.1 (-0.55%) | 1,097,435 |
| 4 Jun 2024 | CNY | 18.86 | 18.96 | 17.83 | 18.13 | 18.13 | -0.86 (-4.53%) | 1,909,280 |
| 3 Jun 2024 | CNY | 19.66 | 19.82 | 18.77 | 18.99 | 18.99 | -0.67 (-3.41%) | 1,735,557 |
| 31 May 2024 | CNY | 19.15 | 19.74 | 18.95 | 19.66 | 19.66 | +0.59 (+3.09%) | 1,776,996 |
| 30 May 2024 | CNY | 18.86 | 19.28 | 18.64 | 19.07 | 19.07 | -0.01 (-0.05%) | 918,748 |
| 29 May 2024 | CNY | 18.96 | 19.37 | 18.95 | 19.08 | 19.08 | +0.13 (+0.69%) | 962,255 |
| 28 May 2024 | CNY | 19.38 | 19.6 | 18.88 | 18.95 | 18.95 | -0.43 (-2.22%) | 1,051,520 |
| 27 May 2024 | CNY | 19.14 | 19.48 | 18.77 | 19.38 | 19.38 | +0.2 (+1.04%) | 1,457,440 |
| 24 May 2024 | CNY | 19.69 | 20 | 19.12 | 19.18 | 19.18 | -0.64 (-3.23%) | 1,319,720 |
| 23 May 2024 | CNY | 20.04 | 20.42 | 19.78 | 19.82 | 19.82 | -0.38 (-1.88%) | 1,555,451 |
| 22 May 2024 | CNY | 19.7 | 20.25 | 19.7 | 20.2 | 20.2 | +0.34 (+1.71%) | 1,737,460 |
| 21 May 2024 | CNY | 20.6 | 20.61 | 19.84 | 19.86 | 19.86 | -0.23 (-1.14%) | 1,982,576 |
| 20 May 2024 | CNY | 20.16 | 20.54 | 19.72 | 20.09 | 20.09 | +0.23 (+1.16%) | 2,045,060 |
| 17 May 2024 | CNY | 19.47 | 19.86 | 19.31 | 19.86 | 19.86 | +0.37 (+1.90%) | 1,258,575 |
| 16 May 2024 | CNY | 19.21 | 19.68 | 19.11 | 19.49 | 19.49 | +0.49 (+2.58%) | 1,538,422 |
