| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 18 | 18.25 | 17.25 | 17.3 | 17.3 | -0.88 (-4.84%) | 5,597,313 |
| 21 Jun 2024 | CNY | 18.45 | 18.45 | 18.02 | 18.18 | 18.18 | -0.34 (-1.84%) | 4,883,617 |
| 20 Jun 2024 | CNY | 18.49 | 19.13 | 18.41 | 18.52 | 18.52 | +0.04 (+0.22%) | 6,152,688 |
| 19 Jun 2024 | CNY | 18.86 | 18.86 | 18.37 | 18.48 | 18.48 | -0.32 (-1.70%) | 4,251,346 |
| 18 Jun 2024 | CNY | 18.9 | 19.06 | 18.67 | 18.8 | 18.8 | -0.09 (-0.48%) | 4,321,748 |
| 17 Jun 2024 | CNY | 18.69 | 18.98 | 18.48 | 18.89 | 18.89 | +0.2 (+1.07%) | 5,126,659 |
| 14 Jun 2024 | CNY | 18.7 | 18.77 | 18.42 | 18.69 | 18.69 | -0.08 (-0.43%) | 5,436,176 |
| 13 Jun 2024 | CNY | 18.63 | 19.07 | 18.48 | 18.77 | 18.77 | +0.22 (+1.19%) | 6,182,116 |
| 12 Jun 2024 | CNY | 18.63 | 18.94 | 18.48 | 18.55 | 18.55 | -0.17 (-0.91%) | 4,705,552 |
| 11 Jun 2024 | CNY | 17.73 | 18.76 | 17.57 | 18.72 | 18.72 | +0.91 (+5.11%) | 7,196,749 |
| 7 Jun 2024 | CNY | 18 | 18.17 | 17.73 | 17.81 | 17.81 | +0.01 (+0.06%) | 2,953,419 |
| 6 Jun 2024 | CNY | 18.16 | 18.37 | 17.72 | 17.8 | 17.8 | -0.28 (-1.55%) | 3,821,691 |
| 5 Jun 2024 | CNY | 18.15 | 18.44 | 18.03 | 18.08 | 18.08 | -0.19 (-1.04%) | 2,191,684 |
| 4 Jun 2024 | CNY | 18.3 | 18.45 | 17.92 | 18.27 | 18.27 | -0.1 (-0.54%) | 2,860,181 |
| 3 Jun 2024 | CNY | 18.27 | 18.66 | 18.15 | 18.37 | 18.37 | +0.1 (+0.55%) | 4,381,033 |
| 31 May 2024 | CNY | 18 | 18.44 | 18 | 18.27 | 18.27 | +0.2 (+1.11%) | 3,179,244 |
| 30 May 2024 | CNY | 17.8 | 18.18 | 17.71 | 18.07 | 18.07 | +0.17 (+0.95%) | 2,940,519 |
| 29 May 2024 | CNY | 17.77 | 18.07 | 17.73 | 17.9 | 17.9 | 0.0 (0.0%) | 2,931,491 |
| 28 May 2024 | CNY | 18 | 18.47 | 17.89 | 17.9 | 17.9 | -0.2 (-1.10%) | 5,146,446 |
| 27 May 2024 | CNY | 17.56 | 18.25 | 17.23 | 18.1 | 18.1 | +0.65 (+3.72%) | 5,423,669 |
| 24 May 2024 | CNY | 17.65 | 17.77 | 17.44 | 17.45 | 17.45 | -0.27 (-1.52%) | 3,104,638 |
| 23 May 2024 | CNY | 18.25 | 18.26 | 17.66 | 17.72 | 17.72 | -0.75 (-4.06%) | 4,001,816 |
| 22 May 2024 | CNY | 18.76 | 18.95 | 18.35 | 18.47 | 18.47 | +0.15 (+0.82%) | 5,208,414 |
| 21 May 2024 | CNY | 18.63 | 18.63 | 18.28 | 18.32 | 18.32 | -0.3 (-1.61%) | 2,630,423 |
| 20 May 2024 | CNY | 18.62 | 18.86 | 18.48 | 18.62 | 18.62 | +0.12 (+0.65%) | 3,246,723 |
| 17 May 2024 | CNY | 18.24 | 18.53 | 17.99 | 18.5 | 18.5 | +0.34 (+1.87%) | 2,852,783 |
| 16 May 2024 | CNY | 18.24 | 18.38 | 18.11 | 18.16 | 18.16 | +0.01 (+0.06%) | 2,370,716 |
| 15 May 2024 | CNY | 18.68 | 18.68 | 18.12 | 18.15 | 18.15 | -0.48 (-2.58%) | 5,081,340 |
| 14 May 2024 | CNY | 18.7 | 19.06 | 18.61 | 18.63 | 18.63 | -0.15 (-0.80%) | 4,651,693 |
| 13 May 2024 | CNY | 18.91 | 19 | 18.57 | 18.78 | 18.78 | -0.21 (-1.11%) | 2,944,713 |
