| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 15.55 | 15.58 | 14.7 | 14.82 | 14.82 | -0.73 (-4.69%) | 993,795 |
| 21 Jun 2024 | CNY | 15.73 | 15.94 | 15.53 | 15.55 | 15.55 | -0.33 (-2.08%) | 714,320 |
| 20 Jun 2024 | CNY | 15.54 | 16.08 | 15.54 | 15.88 | 15.88 | +0.06 (+0.38%) | 969,811 |
| 19 Jun 2024 | CNY | 15.85 | 16.24 | 15.6 | 15.82 | 15.82 | +0.01 (+0.06%) | 668,891 |
| 18 Jun 2024 | CNY | 15.21 | 15.94 | 15.2 | 15.81 | 15.81 | +0.35 (+2.26%) | 1,114,092 |
| 17 Jun 2024 | CNY | 15.74 | 15.74 | 15.3 | 15.46 | 15.46 | -0.29 (-1.84%) | 1,208,672 |
| 14 Jun 2024 | CNY | 15.72 | 16.18 | 15.43 | 15.75 | 15.75 | -0.22 (-1.38%) | 974,381 |
| 13 Jun 2024 | CNY | 15.5 | 16.1 | 15.35 | 15.97 | 15.97 | +0.23 (+1.46%) | 759,484 |
| 12 Jun 2024 | CNY | 15.39 | 15.84 | 15.38 | 15.74 | 15.74 | +0.33 (+2.14%) | 692,570 |
| 11 Jun 2024 | CNY | 15.43 | 15.53 | 14.66 | 15.41 | 15.41 | -0.04 (-0.26%) | 838,620 |
| 7 Jun 2024 | CNY | 14.9 | 15.69 | 14.9 | 15.45 | 15.45 | +0.42 (+2.79%) | 873,725 |
| 6 Jun 2024 | CNY | 15.97 | 16 | 14.94 | 15.03 | 15.03 | -0.75 (-4.75%) | 1,244,956 |
| 5 Jun 2024 | CNY | 16.12 | 16.13 | 15.65 | 15.78 | 15.78 | -0.5 (-3.07%) | 747,514 |
| 4 Jun 2024 | CNY | 16.77 | 16.98 | 16.12 | 16.28 | 16.28 | -0.54 (-3.21%) | 1,037,286 |
| 3 Jun 2024 | CNY | 17.21 | 17.38 | 16.71 | 16.82 | 16.82 | -0.44 (-2.55%) | 1,157,678 |
| 31 May 2024 | CNY | 17.68 | 17.68 | 17.25 | 17.26 | 17.26 | -0.35 (-1.99%) | 914,663 |
| 30 May 2024 | CNY | 17.73 | 17.9 | 17.56 | 17.61 | 17.61 | -0.42 (-2.33%) | 1,167,213 |
| 29 May 2024 | CNY | 17.27 | 18.17 | 17.01 | 18.03 | 18.03 | +0.62 (+3.56%) | 1,422,268 |
| 28 May 2024 | CNY | 17.13 | 17.98 | 16.99 | 17.41 | 17.41 | +0.14 (+0.81%) | 1,286,874 |
| 27 May 2024 | CNY | 17.11 | 17.39 | 16.72 | 17.27 | 17.27 | +0.22 (+1.29%) | 802,515 |
| 24 May 2024 | CNY | 17.29 | 17.3 | 16.94 | 17.05 | 17.05 | -0.06 (-0.35%) | 649,410 |
| 23 May 2024 | CNY | 17.88 | 17.88 | 17.03 | 17.11 | 17.11 | -0.69 (-3.88%) | 898,091 |
| 22 May 2024 | CNY | 18.01 | 18.08 | 17.67 | 17.8 | 17.8 | -0.2 (-1.11%) | 760,492 |
| 21 May 2024 | CNY | 17.98 | 18.09 | 17.75 | 18 | 18 | +0.08 (+0.45%) | 890,363 |
| 20 May 2024 | CNY | 17.97 | 18.3 | 17.59 | 17.92 | 17.92 | +0.2 (+1.13%) | 1,012,604 |
| 17 May 2024 | CNY | 17.32 | 17.75 | 17.21 | 17.72 | 17.72 | +0.47 (+2.72%) | 788,379 |
| 16 May 2024 | CNY | 17.38 | 17.65 | 17.17 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,008,067 |
| 15 May 2024 | CNY | 17.4 | 17.76 | 17.02 | 17.1 | 17.1 | -0.34 (-1.95%) | 822,824 |
| 14 May 2024 | CNY | 17.95 | 17.95 | 17.2 | 17.44 | 17.44 | -0.28 (-1.58%) | 1,587,901 |
| 13 May 2024 | CNY | 17.56 | 17.8 | 16.73 | 17.72 | 17.72 | +0.13 (+0.74%) | 1,612,052 |
