| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 18.09 | 18.63 | 17.32 | 18.43 | 18.43 | +0.4 (+2.22%) | 11,790,323 |
| 25 Jun 2024 | CNY | 19.01 | 19.38 | 17.67 | 18.03 | 18.03 | -1.33 (-6.87%) | 7,584,125 |
| 24 Jun 2024 | CNY | 21.5 | 21.5 | 19.14 | 19.36 | 19.36 | -3.41 (-14.98%) | 10,966,739 |
| 21 Jun 2024 | CNY | 27.83 | 27.83 | 22.68 | 22.77 | 22.77 | -2.15 (-8.63%) | 14,568,024 |
| 20 Jun 2024 | CNY | 24.92 | 24.92 | 24.88 | 24.92 | 24.92 | +4.15 (+19.98%) | 5,150,182 |
| 19 Jun 2024 | CNY | 17.36 | 20.77 | 16.9 | 20.77 | 20.77 | +3.46 (+19.99%) | 5,090,216 |
| 18 Jun 2024 | CNY | 17.2 | 17.95 | 17.07 | 17.31 | 17.31 | +0.14 (+0.82%) | 2,177,630 |
| 17 Jun 2024 | CNY | 17 | 17.82 | 16.7 | 17.17 | 17.17 | -0.34 (-1.94%) | 3,248,137 |
| 14 Jun 2024 | CNY | 17.8 | 18.65 | 17.21 | 17.51 | 17.51 | +0.3 (+1.74%) | 4,443,473 |
| 13 Jun 2024 | CNY | 15.94 | 18.25 | 15.85 | 17.21 | 17.21 | +1.31 (+8.24%) | 4,198,634 |
| 12 Jun 2024 | CNY | 15.63 | 16.17 | 15.5 | 15.9 | 15.9 | +0.2 (+1.27%) | 1,129,949 |
| 11 Jun 2024 | CNY | 14.51 | 15.9 | 14.51 | 15.7 | 15.7 | +0.76 (+5.09%) | 1,622,268 |
| 7 Jun 2024 | CNY | 14.82 | 15.39 | 14.48 | 14.94 | 14.94 | +0.47 (+3.25%) | 1,163,011 |
| 6 Jun 2024 | CNY | 15.43 | 16.66 | 14.35 | 14.47 | 14.47 | -0.99 (-6.40%) | 1,630,121 |
| 5 Jun 2024 | CNY | 15.45 | 15.82 | 15.18 | 15.46 | 15.46 | -0.15 (-0.96%) | 1,119,666 |
| 4 Jun 2024 | CNY | 16.5 | 16.51 | 15.2 | 15.61 | 15.61 | -1.11 (-6.64%) | 2,359,753 |
| 3 Jun 2024 | CNY | 16.66 | 17.3 | 16.43 | 16.72 | 16.72 | 0.0 (0.0%) | 1,690,923 |
| 31 May 2024 | CNY | 16.22 | 16.97 | 16.18 | 16.72 | 16.72 | +0.37 (+2.26%) | 1,359,407 |
| 30 May 2024 | CNY | 15.99 | 16.66 | 15.69 | 16.35 | 16.35 | +0.36 (+2.25%) | 1,292,198 |
| 29 May 2024 | CNY | 15.8 | 16.37 | 15.56 | 15.99 | 15.99 | +0.29 (+1.85%) | 1,122,230 |
| 28 May 2024 | CNY | 15.9 | 16.49 | 15.51 | 15.7 | 15.7 | -0.12 (-0.76%) | 1,600,964 |
| 27 May 2024 | CNY | 15.54 | 15.97 | 14.74 | 15.82 | 15.82 | -0.17 (-1.06%) | 2,155,694 |
| 24 May 2024 | CNY | 16.22 | 16.41 | 15.84 | 15.99 | 15.99 | -0.39 (-2.38%) | 945,613 |
| 23 May 2024 | CNY | 16.56 | 16.61 | 16.06 | 16.38 | 16.38 | -0.16 (-0.97%) | 1,198,328 |
| 22 May 2024 | CNY | 15.85 | 16.75 | 15.79 | 16.54 | 16.54 | +0.69 (+4.35%) | 1,281,380 |
| 21 May 2024 | CNY | 15.7 | 16.05 | 15.56 | 15.85 | 15.85 | +0.08 (+0.51%) | 1,245,851 |
| 20 May 2024 | CNY | 16.51 | 16.68 | 15.68 | 15.77 | 15.77 | -0.76 (-4.60%) | 2,402,344 |
| 17 May 2024 | CNY | 16.07 | 16.69 | 15.64 | 16.53 | 16.53 | +0.69 (+4.36%) | 1,634,650 |
| 16 May 2024 | CNY | 15.61 | 16.24 | 15.61 | 15.84 | 15.84 | +0.11 (+0.70%) | 806,915 |
| 15 May 2024 | CNY | 15.65 | 16 | 15.33 | 15.73 | 15.73 | +0.08 (+0.51%) | 560,019 |
