| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 17.54 | 17.6 | 16.74 | 16.74 | 16.74 | -0.93 (-5.26%) | 1,189,603 |
| 21 Jun 2024 | CNY | 17.94 | 18.28 | 17.54 | 17.67 | 17.67 | -0.2 (-1.12%) | 760,150 |
| 20 Jun 2024 | CNY | 18.31 | 18.68 | 17.83 | 17.87 | 17.87 | -0.53 (-2.88%) | 1,279,324 |
| 19 Jun 2024 | CNY | 18.5 | 18.56 | 18.27 | 18.4 | 18.4 | -0.04 (-0.22%) | 980,948 |
| 18 Jun 2024 | CNY | 18.28 | 18.47 | 18.08 | 18.44 | 18.44 | +0.28 (+1.54%) | 1,061,722 |
| 17 Jun 2024 | CNY | 18.2 | 18.29 | 17.91 | 18.16 | 18.16 | -0.04 (-0.22%) | 815,507 |
| 14 Jun 2024 | CNY | 18.06 | 18.33 | 18.04 | 18.2 | 18.2 | -0.03 (-0.16%) | 900,561 |
| 13 Jun 2024 | CNY | 18.21 | 18.5 | 18.21 | 18.23 | 18.23 | -0.12 (-0.65%) | 1,253,062 |
| 12 Jun 2024 | CNY | 17.9 | 18.48 | 17.8 | 18.35 | 18.35 | +0.35 (+1.94%) | 1,382,917 |
| 11 Jun 2024 | CNY | 17.77 | 18.05 | 17.45 | 18 | 18 | +0.23 (+1.29%) | 981,046 |
| 7 Jun 2024 | CNY | 17.63 | 18 | 17.46 | 17.77 | 17.77 | -0.12 (-0.67%) | 1,360,304 |
| 6 Jun 2024 | CNY | 18.42 | 18.65 | 17.73 | 17.89 | 17.89 | -0.39 (-2.13%) | 1,908,912 |
| 5 Jun 2024 | CNY | 19.15 | 19.18 | 18.28 | 18.28 | 18.28 | -0.82 (-4.29%) | 2,330,353 |
| 4 Jun 2024 | CNY | 19.88 | 20.17 | 19 | 19.1 | 19.1 | -1.03 (-5.12%) | 2,312,863 |
| 3 Jun 2024 | CNY | 20.34 | 20.53 | 19.8 | 20.13 | 20.13 | -0.15 (-0.74%) | 1,736,329 |
| 31 May 2024 | CNY | 19.71 | 20.4 | 19.61 | 20.28 | 20.28 | +0.69 (+3.52%) | 2,407,815 |
| 30 May 2024 | CNY | 19.9 | 20.42 | 19.56 | 19.59 | 19.59 | -0.41 (-2.05%) | 2,255,068 |
| 29 May 2024 | CNY | 19.51 | 20.05 | 19.51 | 20 | 20 | +0.5 (+2.56%) | 1,872,016 |
| 28 May 2024 | CNY | 20.17 | 20.27 | 19.46 | 19.5 | 19.5 | -0.84 (-4.13%) | 2,015,400 |
| 27 May 2024 | CNY | 19.94 | 20.36 | 19.4 | 20.34 | 20.34 | +0.18 (+0.89%) | 2,835,840 |
| 24 May 2024 | CNY | 20.09 | 20.59 | 19.9 | 20.16 | 20.16 | -0.02 (-0.10%) | 2,598,656 |
| 23 May 2024 | CNY | 20.64 | 20.78 | 20.12 | 20.18 | 20.18 | -0.38 (-1.85%) | 2,401,680 |
| 22 May 2024 | CNY | 20.42 | 20.8 | 20.27 | 20.56 | 20.56 | +0.06 (+0.29%) | 2,217,567 |
| 21 May 2024 | CNY | 21.12 | 21.33 | 20.39 | 20.5 | 20.5 | -0.85 (-3.98%) | 3,110,876 |
| 20 May 2024 | CNY | 21.18 | 21.48 | 21.01 | 21.35 | 21.35 | +0.28 (+1.33%) | 2,671,780 |
| 17 May 2024 | CNY | 21.23 | 21.53 | 20.66 | 21.07 | 21.07 | -0.43 (-2%) | 3,411,232 |
| 16 May 2024 | CNY | 21.93 | 22.24 | 21.33 | 21.5 | 21.5 | -0.45 (-2.05%) | 3,170,117 |
| 15 May 2024 | CNY | 21.44 | 22.48 | 21.11 | 21.95 | 21.95 | +0.05 (+0.23%) | 3,589,784 |
| 14 May 2024 | CNY | 21.81 | 23.2 | 21.56 | 21.9 | 21.9 | +0.41 (+1.91%) | 3,788,259 |
| 13 May 2024 | CNY | 22.38 | 22.39 | 20.92 | 21.49 | 21.49 | -1.22 (-5.37%) | 3,227,666 |
