| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 16.57 | 16.57 | 16.18 | 16.51 | 16.51 | 0.0 (0.0%) | 3,627,331 |
| 13 Jun 2024 | CNY | 16.7 | 16.81 | 16.46 | 16.51 | 16.51 | -0.08 (-0.48%) | 4,927,400 |
| 12 Jun 2024 | CNY | 16.3 | 16.76 | 16.3 | 16.59 | 16.59 | +0.06 (+0.36%) | 4,777,632 |
| 11 Jun 2024 | CNY | 16.22 | 16.57 | 15.81 | 16.53 | 16.53 | +0.09 (+0.55%) | 5,699,063 |
| 7 Jun 2024 | CNY | 16.33 | 16.54 | 16.19 | 16.44 | 16.44 | +0.26 (+1.61%) | 4,875,785 |
| 6 Jun 2024 | CNY | 16.91 | 17.05 | 16.06 | 16.18 | 16.18 | -0.85 (-4.99%) | 10,412,522 |
| 5 Jun 2024 | CNY | 17.49 | 17.78 | 17.03 | 17.03 | 17.03 | -0.56 (-3.18%) | 9,677,821 |
| 4 Jun 2024 | CNY | 17.38 | 17.64 | 17.18 | 17.59 | 17.59 | -0.05 (-0.28%) | 10,105,334 |
| 3 Jun 2024 | CNY | 18.32 | 18.41 | 17.52 | 17.64 | 17.64 | -0.72 (-3.92%) | 17,430,302 |
| 31 May 2024 | CNY | 19.18 | 19.55 | 18.35 | 18.36 | 18.36 | -1.14 (-5.85%) | 25,004,701 |
| 30 May 2024 | CNY | 19.2 | 20.39 | 18.46 | 19.5 | 19.5 | +0.6 (+3.17%) | 33,650,682 |
| 29 May 2024 | CNY | 18 | 18.9 | 17.45 | 18.9 | 18.9 | +1.72 (+10.01%) | 21,607,261 |
| 28 May 2024 | CNY | 17.7 | 17.77 | 17.12 | 17.18 | 17.18 | -0.65 (-3.65%) | 4,481,230 |
| 27 May 2024 | CNY | 17.16 | 17.88 | 17 | 17.83 | 17.83 | +0.67 (+3.90%) | 7,294,145 |
| 24 May 2024 | CNY | 16.98 | 17.3 | 16.88 | 17.16 | 17.16 | +0.01 (+0.06%) | 2,481,982 |
| 23 May 2024 | CNY | 17.29 | 17.31 | 16.81 | 17.15 | 17.15 | -0.12 (-0.69%) | 2,983,290 |
| 22 May 2024 | CNY | 17.13 | 17.52 | 17.01 | 17.27 | 17.27 | +0.13 (+0.76%) | 2,594,000 |
| 21 May 2024 | CNY | 17.23 | 17.36 | 16.91 | 17.14 | 17.14 | -0.29 (-1.66%) | 3,413,750 |
| 20 May 2024 | CNY | 17.5 | 17.78 | 17.23 | 17.43 | 17.43 | +0.29 (+1.69%) | 6,012,608 |
| 17 May 2024 | CNY | 17.37 | 17.42 | 16.93 | 17.14 | 17.14 | +0.15 (+0.88%) | 5,656,518 |
| 16 May 2024 | CNY | 16.88 | 17.1 | 16.69 | 16.99 | 16.99 | +0.11 (+0.65%) | 4,213,650 |
| 15 May 2024 | CNY | 17.07 | 17.18 | 16.85 | 16.88 | 16.88 | -0.2 (-1.17%) | 2,024,540 |
| 14 May 2024 | CNY | 16.92 | 17.24 | 16.92 | 17.08 | 17.08 | +0.19 (+1.12%) | 2,366,890 |
| 13 May 2024 | CNY | 17.31 | 17.6 | 16.86 | 16.89 | 16.89 | -0.71 (-4.03%) | 4,594,450 |
| 10 May 2024 | CNY | 18.06 | 18.14 | 17.44 | 17.6 | 17.6 | -0.45 (-2.49%) | 5,252,780 |
| 9 May 2024 | CNY | 17.6 | 18.09 | 17.6 | 18.05 | 18.05 | +0.28 (+1.58%) | 4,781,749 |
| 8 May 2024 | CNY | 17.7 | 18.08 | 17.51 | 17.77 | 17.77 | -0.12 (-0.67%) | 4,314,190 |
| 7 May 2024 | CNY | 18.5 | 18.5 | 17.81 | 17.89 | 17.89 | -0.07 (-0.39%) | 5,468,086 |
| 6 May 2024 | CNY | 17.35 | 18.23 | 17.28 | 17.96 | 17.96 | +0.69 (+4.00%) | 8,079,828 |
| 30 Apr 2024 | CNY | 18.21 | 18.25 | 17.26 | 17.27 | 17.27 | -0.78 (-4.32%) | 8,500,759 |
