| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 16.49 | 16.67 | 16.28 | 16.52 | 16.52 | +0.02 (+0.12%) | 1,639,800 |
| 20 Jun 2024 | CNY | 16.92 | 17.03 | 16.38 | 16.5 | 16.5 | -0.44 (-2.60%) | 2,305,900 |
| 19 Jun 2024 | CNY | 17.45 | 17.49 | 16.89 | 16.94 | 16.94 | -0.53 (-3.03%) | 2,987,500 |
| 18 Jun 2024 | CNY | 17.2 | 17.52 | 17.09 | 17.47 | 17.47 | +0.25 (+1.45%) | 1,806,788 |
| 17 Jun 2024 | CNY | 17.36 | 17.6 | 17.11 | 17.22 | 17.22 | -0.21 (-1.20%) | 1,875,700 |
| 14 Jun 2024 | CNY | 17.42 | 17.56 | 17.3 | 17.43 | 17.43 | -0.01 (-0.06%) | 1,874,300 |
| 13 Jun 2024 | CNY | 17.23 | 17.56 | 17.2 | 17.44 | 17.44 | +0.18 (+1.04%) | 2,143,700 |
| 12 Jun 2024 | CNY | 17.06 | 17.44 | 16.95 | 17.26 | 17.26 | +0.24 (+1.41%) | 1,735,801 |
| 11 Jun 2024 | CNY | 17.35 | 17.44 | 16.78 | 17.02 | 17.02 | -0.2 (-1.16%) | 2,539,066 |
| 7 Jun 2024 | CNY | 16.74 | 17.31 | 16.74 | 17.22 | 17.22 | +0.71 (+4.30%) | 3,490,370 |
| 6 Jun 2024 | CNY | 17.31 | 17.41 | 16.26 | 16.51 | 16.51 | -0.81 (-4.68%) | 5,152,800 |
| 5 Jun 2024 | CNY | 17.85 | 17.9 | 17.25 | 17.32 | 17.32 | -0.48 (-2.70%) | 2,664,700 |
| 4 Jun 2024 | CNY | 18.02 | 18.2 | 17.44 | 17.8 | 17.8 | -0.22 (-1.22%) | 3,330,700 |
| 3 Jun 2024 | CNY | 18.56 | 18.63 | 17.82 | 18.02 | 18.02 | -0.51 (-2.75%) | 3,217,400 |
| 31 May 2024 | CNY | 18.35 | 18.7 | 18.33 | 18.53 | 18.53 | +0.07 (+0.38%) | 1,693,523 |
| 30 May 2024 | CNY | 18.56 | 18.86 | 18.27 | 18.46 | 18.46 | -0.06 (-0.32%) | 2,136,524 |
| 29 May 2024 | CNY | 18.67 | 18.73 | 18.42 | 18.52 | 18.52 | -0.05 (-0.27%) | 1,819,300 |
| 28 May 2024 | CNY | 18.7 | 18.84 | 18.35 | 18.57 | 18.57 | -0.07 (-0.38%) | 2,901,600 |
| 27 May 2024 | CNY | 18.77 | 18.98 | 18.36 | 18.64 | 18.64 | -0.23 (-1.22%) | 4,759,143 |
| 24 May 2024 | CNY | 19.2 | 19.27 | 18.76 | 18.87 | 18.87 | -0.33 (-1.72%) | 3,889,701 |
| 23 May 2024 | CNY | 19.51 | 19.83 | 19.01 | 19.2 | 19.2 | -0.48 (-2.44%) | 3,512,200 |
| 22 May 2024 | CNY | 19.98 | 20.16 | 19.55 | 19.68 | 19.68 | -0.27 (-1.35%) | 2,595,400 |
| 21 May 2024 | CNY | 19.8 | 20.19 | 19.58 | 19.95 | 19.95 | +0.06 (+0.30%) | 4,365,100 |
| 20 May 2024 | CNY | 18.88 | 20.18 | 18.87 | 19.89 | 19.89 | +1.03 (+5.46%) | 7,477,600 |
| 17 May 2024 | CNY | 19.03 | 19.23 | 18.68 | 18.86 | 18.86 | -0.19 (-1.00%) | 3,315,600 |
| 16 May 2024 | CNY | 19.05 | 19.3 | 18.68 | 19.05 | 19.05 | -0.12 (-0.63%) | 4,618,300 |
| 15 May 2024 | CNY | 19.19 | 19.69 | 19.13 | 19.17 | 19.17 | -0.27 (-1.39%) | 5,220,100 |
| 14 May 2024 | CNY | 18.8 | 20.21 | 18.8 | 19.44 | 19.44 | +0.7 (+3.74%) | 8,198,259 |
| 13 May 2024 | CNY | 18.8 | 19.35 | 18.7 | 18.74 | 18.74 | -0.35 (-1.83%) | 4,957,900 |
| 10 May 2024 | CNY | 18.62 | 19.2 | 18.6 | 19.09 | 19.09 | +0.43 (+2.30%) | 6,356,000 |
