| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 17.46 | 17.85 | 17.46 | 17.81 | 17.81 | +0.35 (+2.00%) | 3,653,500 |
| 17 Jun 2024 | CNY | 17.74 | 17.76 | 17.4 | 17.46 | 17.46 | -0.24 (-1.36%) | 606,960 |
| 14 Jun 2024 | CNY | 18.02 | 18.02 | 17.59 | 17.7 | 17.7 | -0.16 (-0.90%) | 766,950 |
| 13 Jun 2024 | CNY | 17.52 | 18.07 | 17.52 | 17.86 | 17.86 | +0.33 (+1.88%) | 984,450 |
| 12 Jun 2024 | CNY | 17.02 | 17.67 | 17.01 | 17.53 | 17.53 | +0.31 (+1.80%) | 815,200 |
| 11 Jun 2024 | CNY | 17.08 | 17.28 | 16.64 | 17.22 | 17.22 | +0.01 (+0.06%) | 580,980 |
| 7 Jun 2024 | CNY | 16.9 | 17.29 | 16.75 | 17.21 | 17.21 | +0.63 (+3.80%) | 931,745 |
| 6 Jun 2024 | CNY | 17.52 | 17.74 | 16.31 | 16.58 | 16.58 | -0.94 (-5.37%) | 1,451,890 |
| 5 Jun 2024 | CNY | 18.42 | 18.65 | 17.5 | 17.52 | 17.52 | -1.12 (-6.01%) | 1,888,340 |
| 4 Jun 2024 | CNY | 19 | 19.12 | 18.3 | 18.64 | 18.64 | -0.68 (-3.52%) | 1,659,240 |
| 3 Jun 2024 | CNY | 19.42 | 19.42 | 18.73 | 19.32 | 19.32 | -0.09 (-0.46%) | 1,633,770 |
| 31 May 2024 | CNY | 18.73 | 19.61 | 18.73 | 19.41 | 19.41 | +0.68 (+3.63%) | 2,054,590 |
| 30 May 2024 | CNY | 19.35 | 19.35 | 18.7 | 18.73 | 18.73 | -0.65 (-3.35%) | 1,666,950 |
| 29 May 2024 | CNY | 18.31 | 19.38 | 18.28 | 19.38 | 19.38 | +0.92 (+4.98%) | 2,563,081 |
| 28 May 2024 | CNY | 19.01 | 19.16 | 18.41 | 18.46 | 18.46 | -0.54 (-2.84%) | 1,528,965 |
| 27 May 2024 | CNY | 18.68 | 19.3 | 18.49 | 19 | 19 | +0.17 (+0.90%) | 1,601,200 |
| 24 May 2024 | CNY | 19.11 | 19.38 | 18.72 | 18.83 | 18.83 | -0.57 (-2.94%) | 2,027,236 |
| 23 May 2024 | CNY | 18.86 | 19.84 | 18.4 | 19.4 | 19.4 | +0.55 (+2.92%) | 2,852,456 |
| 22 May 2024 | CNY | 18.65 | 18.87 | 18.02 | 18.85 | 18.85 | -5.45 (-22.43%) | 1,573,940 |
| 22 May 2024 |
|
|||||||
| 21 May 2024 | CNY | 18.6538 | 19.0077 | 18.4923 | 18.6923 | 18.6923 | +0.031 (+0.17%) | 1,303,379 |
| 20 May 2024 | CNY | 18.9846 | 19.0769 | 18.5769 | 18.6615 | 18.6615 | -0.315 (-1.66%) | 1,492,399 |
| 17 May 2024 | CNY | 18.7231 | 18.9769 | 18.5615 | 18.9769 | 18.9769 | +0.354 (+1.90%) | 1,383,968 |
| 16 May 2024 | CNY | 18.4538 | 18.8308 | 18.3692 | 18.6231 | 18.6231 | +0.192 (+1.04%) | 1,220,569 |
| 15 May 2024 | CNY | 18.9923 | 18.9923 | 18.4077 | 18.4308 | 18.4308 | -0.523 (-2.76%) | 1,665,699 |
| 14 May 2024 | CNY | 18.1538 | 19.2308 | 18.1154 | 18.9538 | 18.9538 | -4.516 (-19.24%) | 2,845,052 |
| 13 May 2024 | CNY | 23.79 | 23.84 | 23.2 | 23.47 | 23.47 | -0.48 (-2.00%) | 928,000 |
| 10 May 2024 | CNY | 24.36 | 24.55 | 23.76 | 23.95 | 23.95 | -0.37 (-1.52%) | 883,886 |
| 9 May 2024 | CNY | 23.78 | 24.46 | 23.68 | 24.32 | 24.32 | +0.52 (+2.18%) | 965,500 |
| 8 May 2024 | CNY | 24.27 | 24.29 | 23.77 | 23.8 | 23.8 | -0.48 (-1.98%) | 918,900 |
| 7 May 2024 | CNY | 23.97 | 24.35 | 23.72 | 24.28 | 24.28 | +0.35 (+1.46%) | 990,026 |
