| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 16.82 | 17.33 | 16.65 | 16.91 | 16.91 | +0.28 (+1.68%) | 1,718,168 |
| 27 Jun 2024 | CNY | 16.99 | 17.05 | 16.55 | 16.63 | 16.63 | -0.25 (-1.48%) | 548,070 |
| 26 Jun 2024 | CNY | 16.31 | 16.96 | 16.12 | 16.88 | 16.88 | +0.55 (+3.37%) | 635,399 |
| 25 Jun 2024 | CNY | 16.49 | 16.88 | 16.2 | 16.33 | 16.33 | -0.19 (-1.15%) | 861,238 |
| 24 Jun 2024 | CNY | 16.95 | 17.21 | 16.36 | 16.52 | 16.52 | -0.55 (-3.22%) | 981,962 |
| 21 Jun 2024 | CNY | 17.33 | 17.35 | 16.9 | 17.07 | 17.07 | -0.26 (-1.50%) | 787,170 |
| 20 Jun 2024 | CNY | 17.17 | 17.52 | 17.14 | 17.33 | 17.33 | +0.03 (+0.17%) | 998,654 |
| 19 Jun 2024 | CNY | 17.4 | 17.48 | 17.05 | 17.3 | 17.3 | +0.04 (+0.23%) | 1,143,319 |
| 18 Jun 2024 | CNY | 16.88 | 17.45 | 16.77 | 17.26 | 17.26 | +0.33 (+1.95%) | 949,078 |
| 17 Jun 2024 | CNY | 16.9 | 17.15 | 16.62 | 16.93 | 16.93 | -0.07 (-0.41%) | 947,825 |
| 14 Jun 2024 | CNY | 17.05 | 17.49 | 16.84 | 17 | 17 | -0.1 (-0.58%) | 1,046,092 |
| 13 Jun 2024 | CNY | 16.73 | 17.37 | 16.56 | 17.1 | 17.1 | +0.31 (+1.85%) | 1,310,336 |
| 12 Jun 2024 | CNY | 16.32 | 17 | 16.32 | 16.79 | 16.79 | +0.29 (+1.76%) | 1,036,357 |
| 11 Jun 2024 | CNY | 15.91 | 16.5 | 15.72 | 16.5 | 16.5 | +0.47 (+2.93%) | 1,003,529 |
| 7 Jun 2024 | CNY | 15.86 | 16.36 | 15.79 | 16.03 | 16.03 | +0.25 (+1.58%) | 1,370,083 |
| 6 Jun 2024 | CNY | 16.61 | 16.75 | 15.66 | 15.78 | 15.78 | -0.9 (-5.40%) | 2,524,320 |
| 5 Jun 2024 | CNY | 17.32 | 17.32 | 16.6 | 16.68 | 16.68 | -0.67 (-3.86%) | 1,621,335 |
| 4 Jun 2024 | CNY | 17.31 | 17.58 | 16.4 | 17.35 | 17.35 | +0.01 (+0.06%) | 2,889,997 |
| 3 Jun 2024 | CNY | 17.46 | 17.47 | 17.06 | 17.34 | 17.34 | -0.26 (-1.48%) | 2,060,999 |
| 31 May 2024 | CNY | 17.45 | 17.82 | 17.35 | 17.6 | 17.6 | -0.02 (-0.11%) | 1,154,434 |
| 30 May 2024 | CNY | 17.68 | 17.9 | 17.38 | 17.62 | 17.62 | -0.24 (-1.34%) | 1,485,495 |
| 29 May 2024 | CNY | 17.6 | 18.09 | 17.6 | 17.86 | 17.86 | +0.03 (+0.17%) | 1,992,303 |
| 28 May 2024 | CNY | 18.53 | 18.99 | 17.6 | 17.83 | 17.83 | -1.08 (-5.71%) | 4,073,610 |
| 27 May 2024 | CNY | 18.28 | 19.1 | 17.71 | 18.91 | 18.91 | +0.82 (+4.53%) | 5,689,630 |
| 24 May 2024 | CNY | 17.62 | 18.59 | 17.51 | 18.09 | 18.09 | +0.47 (+2.67%) | 2,931,926 |
| 23 May 2024 | CNY | 18.09 | 18.09 | 17.5 | 17.62 | 17.62 | -0.24 (-1.34%) | 1,273,065 |
| 22 May 2024 | CNY | 17.41 | 18.09 | 17.15 | 17.86 | 17.86 | +0.48 (+2.76%) | 2,167,543 |
| 21 May 2024 | CNY | 17.32 | 17.47 | 17.1 | 17.38 | 17.38 | -0.12 (-0.69%) | 847,687 |
| 20 May 2024 | CNY | 16.94 | 17.57 | 16.8 | 17.5 | 17.5 | +0.12 (+0.69%) | 2,177,945 |
| 17 May 2024 | CNY | 17.33 | 17.59 | 17.2 | 17.38 | 17.38 | -0.07 (-0.40%) | 1,183,347 |
