| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 16.18 | 16.71 | 16.09 | 16.65 | 16.65 | +0.53 (+3.29%) | 2,800,768 |
| 25 Jun 2024 | CNY | 16.49 | 16.62 | 16.02 | 16.12 | 16.12 | -0.4 (-2.42%) | 3,697,633 |
| 24 Jun 2024 | CNY | 17.29 | 17.33 | 16.4 | 16.52 | 16.52 | -0.83 (-4.78%) | 2,846,377 |
| 21 Jun 2024 | CNY | 17.67 | 17.67 | 17.22 | 17.35 | 17.35 | +0.02 (+0.12%) | 1,567,491 |
| 20 Jun 2024 | CNY | 17.52 | 17.72 | 17.32 | 17.33 | 17.33 | -0.17 (-0.97%) | 3,730,334 |
| 19 Jun 2024 | CNY | 18.18 | 18.22 | 17.42 | 17.5 | 17.5 | -0.68 (-3.74%) | 4,701,972 |
| 18 Jun 2024 | CNY | 18.2 | 18.53 | 18.05 | 18.18 | 18.18 | +0.06 (+0.33%) | 2,309,592 |
| 17 Jun 2024 | CNY | 17.7 | 18.38 | 17.53 | 18.12 | 18.12 | +0.45 (+2.55%) | 3,133,612 |
| 14 Jun 2024 | CNY | 18.29 | 18.29 | 17.4 | 17.67 | 17.67 | -0.69 (-3.76%) | 5,484,586 |
| 13 Jun 2024 | CNY | 18.4 | 18.57 | 17.59 | 18.36 | 18.36 | -0.73 (-3.82%) | 5,736,101 |
| 12 Jun 2024 | CNY | 19.1 | 19.6 | 19 | 19.09 | 19.09 | -0.02 (-0.10%) | 2,620,705 |
| 11 Jun 2024 | CNY | 18.57 | 19.14 | 18.37 | 19.11 | 19.11 | +0.53 (+2.85%) | 2,798,307 |
| 7 Jun 2024 | CNY | 19.06 | 19.2 | 18.44 | 18.58 | 18.58 | -0.4 (-2.11%) | 2,474,840 |
| 6 Jun 2024 | CNY | 19.45 | 19.6 | 18.94 | 18.98 | 18.98 | -0.45 (-2.32%) | 3,713,118 |
| 5 Jun 2024 | CNY | 19.32 | 19.82 | 19.22 | 19.43 | 19.43 | -0.02 (-0.10%) | 2,266,319 |
| 4 Jun 2024 | CNY | 18.91 | 19.57 | 18.91 | 19.45 | 19.45 | +0.4 (+2.10%) | 1,940,606 |
| 3 Jun 2024 | CNY | 19.25 | 19.25 | 18.81 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,906,645 |
| 31 May 2024 | CNY | 19.1 | 19.28 | 18.94 | 19.1 | 19.1 | +0.16 (+0.84%) | 1,645,308 |
| 30 May 2024 | CNY | 19 | 19.19 | 18.81 | 18.94 | 18.94 | -0.08 (-0.42%) | 1,290,091 |
| 29 May 2024 | CNY | 19.1 | 19.25 | 18.86 | 19.02 | 19.02 | +0.07 (+0.37%) | 1,483,364 |
| 28 May 2024 | CNY | 19.01 | 19.33 | 18.7 | 18.95 | 18.95 | -0.06 (-0.32%) | 2,131,160 |
| 27 May 2024 | CNY | 19.01 | 19.18 | 18.45 | 19.01 | 19.01 | +0.08 (+0.42%) | 3,336,626 |
| 24 May 2024 | CNY | 19.59 | 19.66 | 18.9 | 18.93 | 18.93 | -0.55 (-2.82%) | 4,332,248 |
| 23 May 2024 | CNY | 19.81 | 19.87 | 19.35 | 19.48 | 19.48 | -0.41 (-2.06%) | 2,914,124 |
| 22 May 2024 | CNY | 20.56 | 20.8 | 19.76 | 19.89 | 19.89 | -0.33 (-1.63%) | 3,208,661 |
| 21 May 2024 | CNY | 20.45 | 20.45 | 20.06 | 20.22 | 20.22 | -0.22 (-1.08%) | 2,823,170 |
| 20 May 2024 | CNY | 20.5 | 21.04 | 20.3 | 20.44 | 20.44 | -0.21 (-1.02%) | 4,280,744 |
| 17 May 2024 | CNY | 20.54 | 21.1 | 20.1 | 20.65 | 20.65 | -0.02 (-0.10%) | 5,838,479 |
| 16 May 2024 | CNY | 19.82 | 20.77 | 19.56 | 20.67 | 20.67 | +0.82 (+4.13%) | 6,702,117 |
| 15 May 2024 | CNY | 19.85 | 20.49 | 19.81 | 19.85 | 19.85 | 0.0 (0.0%) | 4,597,041 |
