| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 16.51 | 17.17 | 16.46 | 17.1 | 17.1 | +0.25 (+1.48%) | 5,309,715 |
| 25 Jun 2024 | CNY | 17.82 | 17.82 | 16.5 | 16.85 | 16.85 | -0.6 (-3.44%) | 8,684,659 |
| 24 Jun 2024 | CNY | 18.7 | 19.3 | 17.38 | 17.45 | 17.45 | -1.17 (-6.28%) | 9,730,102 |
| 21 Jun 2024 | CNY | 19.2 | 19.35 | 18.52 | 18.62 | 18.62 | -0.99 (-5.05%) | 7,888,467 |
| 20 Jun 2024 | CNY | 19 | 19.87 | 18.31 | 19.61 | 19.61 | +1.06 (+5.71%) | 14,741,184 |
| 19 Jun 2024 | CNY | 18.98 | 19.29 | 18.48 | 18.55 | 18.55 | -0.66 (-3.44%) | 7,608,193 |
| 18 Jun 2024 | CNY | 18.8 | 19.3 | 18.55 | 19.21 | 19.21 | +0.16 (+0.84%) | 9,540,972 |
| 17 Jun 2024 | CNY | 17.59 | 19.13 | 17.12 | 19.05 | 19.05 | +1.64 (+9.42%) | 17,073,163 |
| 14 Jun 2024 | CNY | 17.42 | 17.99 | 17.15 | 17.41 | 17.41 | -0.19 (-1.08%) | 16,557,542 |
| 13 Jun 2024 | CNY | 16.82 | 18.08 | 16.64 | 17.6 | 17.6 | +0.81 (+4.82%) | 13,539,541 |
| 12 Jun 2024 | CNY | 16.64 | 16.98 | 16.28 | 16.79 | 16.79 | +0.19 (+1.14%) | 7,900,254 |
| 11 Jun 2024 | CNY | 15.45 | 16.65 | 15.26 | 16.6 | 16.6 | +0.91 (+5.80%) | 7,683,460 |
| 7 Jun 2024 | CNY | 15.69 | 16.1 | 15.25 | 15.69 | 15.69 | +0.23 (+1.49%) | 4,747,025 |
| 6 Jun 2024 | CNY | 16.11 | 16.51 | 15.43 | 15.46 | 15.46 | -0.43 (-2.71%) | 7,500,409 |
| 5 Jun 2024 | CNY | 16.16 | 16.72 | 15.89 | 15.89 | 15.89 | -0.64 (-3.87%) | 7,297,188 |
| 4 Jun 2024 | CNY | 17.81 | 17.81 | 16.11 | 16.53 | 16.53 | -1.28 (-7.19%) | 10,381,507 |
| 3 Jun 2024 | CNY | 15.98 | 18.15 | 15.83 | 17.81 | 17.81 | +1.98 (+12.51%) | 16,632,738 |
| 31 May 2024 | CNY | 16.12 | 16.35 | 15.76 | 15.83 | 15.83 | -0.37 (-2.28%) | 3,806,109 |
| 30 May 2024 | CNY | 15.32 | 16.45 | 14.85 | 16.2 | 16.2 | +0.32 (+2.02%) | 5,007,140 |
| 29 May 2024 | CNY | 16.22 | 16.49 | 15.82 | 15.88 | 15.88 | -0.37 (-2.28%) | 3,095,471 |
| 28 May 2024 | CNY | 16.52 | 16.87 | 16.01 | 16.25 | 16.25 | -0.4 (-2.40%) | 5,843,616 |
| 27 May 2024 | CNY | 17.06 | 17.15 | 15.9 | 16.65 | 16.65 | -0.58 (-3.37%) | 7,622,516 |
| 24 May 2024 | CNY | 16.33 | 17.68 | 16.22 | 17.23 | 17.23 | +0.97 (+5.97%) | 10,282,151 |
| 23 May 2024 | CNY | 16.11 | 16.53 | 15.9 | 16.26 | 16.26 | +0.13 (+0.81%) | 5,545,229 |
| 22 May 2024 | CNY | 15.43 | 16.2 | 15.38 | 16.13 | 16.13 | +0.71 (+4.60%) | 4,427,027 |
| 21 May 2024 | CNY | 15.98 | 15.98 | 15.3 | 15.42 | 15.42 | -0.37 (-2.34%) | 2,335,485 |
| 20 May 2024 | CNY | 15.65 | 16.02 | 15.52 | 15.79 | 15.79 | +0.14 (+0.89%) | 3,437,376 |
| 17 May 2024 | CNY | 15.47 | 15.7 | 15.21 | 15.65 | 15.65 | +0.18 (+1.16%) | 2,429,485 |
| 16 May 2024 | CNY | 15.09 | 15.83 | 14.92 | 15.47 | 15.47 | +0.57 (+3.83%) | 5,217,647 |
| 15 May 2024 | CNY | 14.7 | 15.24 | 14.46 | 14.9 | 14.9 | +0.04 (+0.27%) | 2,794,604 |
