| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 14.81 | 14.81 | 14.4 | 14.45 | 14.45 | -0.36 (-2.43%) | 2,601,265 |
| 21 Jun 2024 | CNY | 14.83 | 14.96 | 14.66 | 14.81 | 14.81 | +0.01 (+0.07%) | 1,945,100 |
| 20 Jun 2024 | CNY | 15.23 | 15.38 | 14.78 | 14.8 | 14.8 | -0.51 (-3.33%) | 2,709,900 |
| 19 Jun 2024 | CNY | 15.78 | 15.78 | 15.23 | 15.31 | 15.31 | -0.41 (-2.61%) | 3,370,000 |
| 18 Jun 2024 | CNY | 15.9 | 15.96 | 15.56 | 15.72 | 15.72 | -0.3 (-1.87%) | 2,730,200 |
| 17 Jun 2024 | CNY | 16.3 | 16.47 | 15.98 | 16.02 | 16.02 | -0.28 (-1.72%) | 2,584,283 |
| 14 Jun 2024 | CNY | 16.11 | 16.4 | 15.9 | 16.3 | 16.3 | +0.17 (+1.05%) | 2,749,300 |
| 13 Jun 2024 | CNY | 15.82 | 16.37 | 15.71 | 16.13 | 16.13 | +0.34 (+2.15%) | 4,149,725 |
| 12 Jun 2024 | CNY | 16.28 | 16.36 | 15.57 | 15.79 | 15.79 | -0.55 (-3.37%) | 5,265,191 |
| 11 Jun 2024 | CNY | 16.28 | 16.42 | 16.1 | 16.34 | 16.34 | +0.01 (+0.06%) | 2,722,878 |
| 7 Jun 2024 | CNY | 17.05 | 17.26 | 16.26 | 16.33 | 16.33 | -0.63 (-3.71%) | 4,569,600 |
| 6 Jun 2024 | CNY | 17.59 | 17.84 | 16.8 | 16.96 | 16.96 | -0.73 (-4.13%) | 4,222,900 |
| 5 Jun 2024 | CNY | 18.35 | 18.35 | 17.61 | 17.69 | 17.69 | -0.59 (-3.23%) | 2,412,200 |
| 4 Jun 2024 | CNY | 17.9 | 18.33 | 17.86 | 18.28 | 18.28 | +0.2 (+1.11%) | 1,805,760 |
| 3 Jun 2024 | CNY | 18.34 | 18.34 | 17.9 | 18.08 | 18.08 | -0.26 (-1.42%) | 2,262,100 |
| 31 May 2024 | CNY | 18.12 | 18.5 | 18.12 | 18.34 | 18.34 | -0.16 (-0.86%) | 1,623,339 |
| 30 May 2024 | CNY | 18.15 | 18.6 | 18.15 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,625,300 |
| 29 May 2024 | CNY | 18 | 18.42 | 18 | 18.4 | 18.4 | +0.11 (+0.60%) | 1,732,100 |
| 28 May 2024 | CNY | 18.33 | 18.69 | 18.22 | 18.29 | 18.29 | -0.19 (-1.03%) | 1,698,500 |
| 27 May 2024 | CNY | 18.49 | 18.61 | 18.23 | 18.48 | 18.48 | +0.01 (+0.05%) | 2,093,500 |
| 24 May 2024 | CNY | 18.23 | 18.68 | 18.23 | 18.47 | 18.47 | +0.14 (+0.76%) | 1,519,558 |
| 23 May 2024 | CNY | 18.77 | 18.83 | 18.26 | 18.33 | 18.33 | -0.51 (-2.71%) | 1,987,900 |
| 22 May 2024 | CNY | 18.74 | 18.93 | 18.6 | 18.84 | 18.84 | +0.1 (+0.53%) | 3,018,000 |
| 21 May 2024 | CNY | 19.07 | 19.2 | 18.53 | 18.74 | 18.74 | -0.38 (-1.99%) | 2,353,400 |
| 20 May 2024 | CNY | 19.12 | 19.32 | 18.97 | 19.12 | 19.12 | 0.0 (0.0%) | 2,942,500 |
| 17 May 2024 | CNY | 18.7 | 19.18 | 18.5 | 19.12 | 19.12 | +0.44 (+2.36%) | 3,511,500 |
| 16 May 2024 | CNY | 19.19 | 19.25 | 18.57 | 18.68 | 18.68 | -0.41 (-2.15%) | 3,960,600 |
| 15 May 2024 | CNY | 19.41 | 19.58 | 19.06 | 19.09 | 19.09 | -0.39 (-2.00%) | 1,953,800 |
| 14 May 2024 | CNY | 19.09 | 19.6 | 19.01 | 19.48 | 19.48 | +0.2 (+1.04%) | 2,697,346 |
| 13 May 2024 | CNY | 19.07 | 19.33 | 18.93 | 19.28 | 19.28 | +0.13 (+0.68%) | 4,278,000 |
