| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 15.89 | 16.22 | 15.56 | 16.13 | 16.13 | +0.34 (+2.15%) | 4,769,443 |
| 25 Jun 2024 | CNY | 16.82 | 16.82 | 15.65 | 15.79 | 15.79 | -0.78 (-4.71%) | 3,490,499 |
| 24 Jun 2024 | CNY | 16.81 | 17.4 | 16.57 | 16.57 | 16.57 | -0.51 (-2.99%) | 3,922,983 |
| 21 Jun 2024 | CNY | 16.84 | 17.13 | 16.45 | 17.08 | 17.08 | -0.01 (-0.06%) | 4,494,649 |
| 20 Jun 2024 | CNY | 17.18 | 17.67 | 16.88 | 17.09 | 17.09 | +0.07 (+0.41%) | 5,093,285 |
| 19 Jun 2024 | CNY | 17.39 | 17.51 | 16.93 | 17.02 | 17.02 | -0.37 (-2.13%) | 3,690,147 |
| 18 Jun 2024 | CNY | 17.09 | 17.42 | 16.9 | 17.39 | 17.39 | +0.31 (+1.81%) | 5,760,899 |
| 17 Jun 2024 | CNY | 17.18 | 17.58 | 16.81 | 17.08 | 17.08 | -0.42 (-2.40%) | 7,200,728 |
| 14 Jun 2024 | CNY | 17.99 | 18.36 | 17.32 | 17.5 | 17.5 | -0.54 (-2.99%) | 17,999,922 |
| 13 Jun 2024 | CNY | 17.73 | 18.48 | 17.57 | 18.04 | 18.04 | +0.47 (+2.68%) | 9,397,919 |
| 12 Jun 2024 | CNY | 17.07 | 17.81 | 16.99 | 17.57 | 17.57 | +0.5 (+2.93%) | 7,121,909 |
| 11 Jun 2024 | CNY | 16.46 | 17.11 | 16.31 | 17.07 | 17.07 | +0.56 (+3.39%) | 5,986,757 |
| 7 Jun 2024 | CNY | 16.6 | 16.96 | 15.98 | 16.51 | 16.51 | +0.07 (+0.43%) | 7,018,308 |
| 6 Jun 2024 | CNY | 17.19 | 17.7 | 16.4 | 16.44 | 16.44 | -1.71 (-9.42%) | 12,384,822 |
| 5 Jun 2024 | CNY | 18.2 | 18.76 | 18.13 | 18.15 | 18.15 | -0.17 (-0.93%) | 4,592,270 |
| 4 Jun 2024 | CNY | 18.4 | 18.77 | 18.2 | 18.32 | 18.32 | -0.09 (-0.49%) | 6,227,076 |
| 3 Jun 2024 | CNY | 17.95 | 19.19 | 17.95 | 18.41 | 18.41 | +0.81 (+4.60%) | 12,186,173 |
| 31 May 2024 | CNY | 17.44 | 17.65 | 17.3 | 17.6 | 17.6 | +0.15 (+0.86%) | 4,404,853 |
| 30 May 2024 | CNY | 16.96 | 17.65 | 16.71 | 17.45 | 17.45 | +0.6 (+3.56%) | 6,648,267 |
| 29 May 2024 | CNY | 16.64 | 16.99 | 16.6 | 16.85 | 16.85 | +0.21 (+1.26%) | 3,378,809 |
| 28 May 2024 | CNY | 16.31 | 16.88 | 16.31 | 16.64 | 16.64 | +0.35 (+2.15%) | 4,198,233 |
| 27 May 2024 | CNY | 15.92 | 16.29 | 15.75 | 16.29 | 16.29 | +0.36 (+2.26%) | 2,481,539 |
| 24 May 2024 | CNY | 16.32 | 16.45 | 15.86 | 15.93 | 15.93 | -0.39 (-2.39%) | 2,403,592 |
| 23 May 2024 | CNY | 16.49 | 16.61 | 16.27 | 16.32 | 16.32 | -0.17 (-1.03%) | 2,121,019 |
| 22 May 2024 | CNY | 16.5 | 16.58 | 16.33 | 16.49 | 16.49 | -0.03 (-0.18%) | 1,614,009 |
| 21 May 2024 | CNY | 16.43 | 16.76 | 16.33 | 16.52 | 16.52 | +0.06 (+0.36%) | 2,378,516 |
| 20 May 2024 | CNY | 16 | 16.78 | 15.9 | 16.46 | 16.46 | +0.47 (+2.94%) | 3,585,968 |
| 17 May 2024 | CNY | 15.83 | 15.99 | 15.75 | 15.99 | 15.99 | +0.19 (+1.20%) | 1,681,714 |
| 16 May 2024 | CNY | 15.97 | 16.15 | 15.76 | 15.8 | 15.8 | -0.16 (-1.00%) | 2,245,352 |
| 15 May 2024 | CNY | 16.31 | 16.45 | 15.9 | 15.96 | 15.96 | -0.43 (-2.62%) | 2,349,969 |
