| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 16.21 | 16.57 | 16.03 | 16.34 | 16.34 | +0.02 (+0.12%) | 3,096,620 |
| 25 Jun 2024 | CNY | 16.15 | 16.59 | 15.92 | 16.32 | 16.32 | +0.23 (+1.43%) | 2,592,819 |
| 24 Jun 2024 | CNY | 16.12 | 16.68 | 16.08 | 16.09 | 16.09 | -0.25 (-1.53%) | 1,977,319 |
| 21 Jun 2024 | CNY | 16.3 | 16.81 | 16.16 | 16.34 | 16.34 | -0.08 (-0.49%) | 1,632,100 |
| 20 Jun 2024 | CNY | 16.44 | 16.93 | 16.32 | 16.42 | 16.42 | -0.22 (-1.32%) | 3,079,719 |
| 19 Jun 2024 | CNY | 16.4 | 17.15 | 16.26 | 16.64 | 16.64 | +0.16 (+0.97%) | 3,487,200 |
| 18 Jun 2024 | CNY | 16.45 | 16.55 | 16.31 | 16.48 | 16.48 | -0.02 (-0.12%) | 1,891,000 |
| 17 Jun 2024 | CNY | 16.55 | 16.64 | 16.38 | 16.5 | 16.5 | -0.22 (-1.32%) | 1,992,200 |
| 14 Jun 2024 | CNY | 16.41 | 16.78 | 16.41 | 16.72 | 16.72 | +0.17 (+1.03%) | 2,274,200 |
| 13 Jun 2024 | CNY | 16.4 | 16.83 | 16.4 | 16.55 | 16.55 | +0.06 (+0.36%) | 1,935,600 |
| 12 Jun 2024 | CNY | 16.16 | 16.67 | 16.16 | 16.49 | 16.49 | +0.26 (+1.60%) | 2,489,577 |
| 11 Jun 2024 | CNY | 16.21 | 16.32 | 16.1 | 16.23 | 16.23 | -0.13 (-0.79%) | 1,848,500 |
| 7 Jun 2024 | CNY | 15.99 | 16.45 | 15.96 | 16.36 | 16.36 | +0.42 (+2.63%) | 2,631,600 |
| 6 Jun 2024 | CNY | 16.14 | 16.37 | 15.83 | 15.94 | 15.94 | -0.26 (-1.60%) | 2,663,301 |
| 5 Jun 2024 | CNY | 16.15 | 16.48 | 16.1 | 16.2 | 16.2 | -0.07 (-0.43%) | 1,817,900 |
| 4 Jun 2024 | CNY | 16.19 | 16.39 | 15.88 | 16.27 | 16.27 | +0.01 (+0.06%) | 2,495,872 |
| 3 Jun 2024 | CNY | 16.7 | 16.8 | 16.21 | 16.26 | 16.26 | -0.58 (-3.44%) | 3,021,400 |
| 31 May 2024 | CNY | 16.8 | 16.94 | 16.62 | 16.84 | 16.84 | -0.01 (-0.06%) | 2,894,200 |
| 30 May 2024 | CNY | 16.84 | 16.97 | 16.71 | 16.85 | 16.85 | -0.19 (-1.12%) | 3,076,300 |
| 29 May 2024 | CNY | 17 | 17.49 | 16.78 | 17.04 | 17.04 | -0.17 (-0.99%) | 5,378,300 |
| 28 May 2024 | CNY | 16.23 | 17.92 | 16.15 | 17.21 | 17.21 | +0.92 (+5.65%) | 11,489,871 |
| 27 May 2024 | CNY | 16.35 | 16.52 | 16.15 | 16.29 | 16.29 | -0.17 (-1.03%) | 2,144,400 |
| 24 May 2024 | CNY | 16.25 | 16.68 | 16.19 | 16.46 | 16.46 | +0.08 (+0.49%) | 2,732,000 |
| 23 May 2024 | CNY | 16.59 | 16.65 | 16.24 | 16.38 | 16.38 | -0.31 (-1.86%) | 2,985,900 |
| 22 May 2024 | CNY | 16.52 | 16.94 | 16.46 | 16.69 | 16.69 | +0.03 (+0.18%) | 2,541,569 |
| 21 May 2024 | CNY | 16.95 | 17 | 16.63 | 16.66 | 16.66 | +0.23 (+1.40%) | 4,277,300 |
| 20 May 2024 | CNY | 16.5 | 16.68 | 16.38 | 16.43 | 16.43 | -0.27 (-1.62%) | 3,714,800 |
| 17 May 2024 | CNY | 16.64 | 16.85 | 16.46 | 16.7 | 16.7 | +0.1 (+0.60%) | 2,869,300 |
| 16 May 2024 | CNY | 16.8 | 16.97 | 16.57 | 16.6 | 16.6 | -0.3 (-1.78%) | 4,507,062 |
| 15 May 2024 | CNY | 17.13 | 17.36 | 16.86 | 16.9 | 16.9 | -0.37 (-2.14%) | 4,400,456 |
