| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 16.1 | 16.3 | 15.75 | 15.87 | 15.87 | -0.27 (-1.67%) | 840,226 |
| 13 Jun 2024 | CNY | 15.74 | 16.28 | 15.54 | 16.14 | 16.14 | +0.4 (+2.54%) | 864,085 |
| 12 Jun 2024 | CNY | 15.33 | 15.88 | 15.33 | 15.74 | 15.74 | +0.25 (+1.61%) | 440,213 |
| 11 Jun 2024 | CNY | 15.49 | 15.56 | 14.98 | 15.49 | 15.49 | -0.02 (-0.13%) | 580,926 |
| 7 Jun 2024 | CNY | 15.19 | 15.61 | 15.06 | 15.51 | 15.51 | +0.47 (+3.13%) | 916,573 |
| 6 Jun 2024 | CNY | 15.9 | 16.14 | 14.75 | 15.04 | 15.04 | -0.84 (-5.29%) | 1,252,800 |
| 5 Jun 2024 | CNY | 16.3 | 16.35 | 15.84 | 15.88 | 15.88 | -0.42 (-2.58%) | 1,044,243 |
| 4 Jun 2024 | CNY | 17 | 17 | 16.13 | 16.3 | 16.3 | -0.8 (-4.68%) | 1,086,772 |
| 3 Jun 2024 | CNY | 17.17 | 17.76 | 16.92 | 17.1 | 17.1 | -0.02 (-0.12%) | 1,213,462 |
| 31 May 2024 | CNY | 16.89 | 17.24 | 16.84 | 17.12 | 17.12 | +0.23 (+1.36%) | 626,011 |
| 30 May 2024 | CNY | 16.68 | 17.1 | 16.45 | 16.89 | 16.89 | +0.23 (+1.38%) | 543,590 |
| 29 May 2024 | CNY | 17.08 | 17.1 | 16.5 | 16.66 | 16.66 | -0.09 (-0.54%) | 504,471 |
| 28 May 2024 | CNY | 17.1 | 17.17 | 16.7 | 16.75 | 16.75 | -0.35 (-2.05%) | 619,466 |
| 27 May 2024 | CNY | 17.15 | 17.48 | 16.75 | 17.1 | 17.1 | -0.17 (-0.98%) | 714,563 |
| 24 May 2024 | CNY | 17.45 | 17.56 | 17.15 | 17.27 | 17.27 | -0.06 (-0.35%) | 453,973 |
| 23 May 2024 | CNY | 17.87 | 17.87 | 17.3 | 17.33 | 17.33 | -0.37 (-2.09%) | 562,501 |
| 22 May 2024 | CNY | 17.89 | 18.07 | 17.59 | 17.7 | 17.7 | -0.02 (-0.11%) | 574,669 |
| 21 May 2024 | CNY | 18.35 | 18.56 | 17.62 | 17.72 | 17.72 | -0.72 (-3.90%) | 969,015 |
| 20 May 2024 | CNY | 18.52 | 18.82 | 18.33 | 18.44 | 18.44 | -0.08 (-0.43%) | 508,490 |
| 17 May 2024 | CNY | 18.19 | 18.57 | 18.12 | 18.52 | 18.52 | +0.28 (+1.54%) | 542,103 |
| 16 May 2024 | CNY | 18.26 | 18.57 | 18.21 | 18.24 | 18.24 | -0.04 (-0.22%) | 461,007 |
| 15 May 2024 | CNY | 18.03 | 18.55 | 17.8 | 18.28 | 18.28 | +0.09 (+0.49%) | 732,125 |
| 14 May 2024 | CNY | 18.26 | 18.44 | 18 | 18.19 | 18.19 | +0.17 (+0.94%) | 635,186 |
| 13 May 2024 | CNY | 19.02 | 19.08 | 17.92 | 18.02 | 18.02 | -1.08 (-5.65%) | 1,375,334 |
| 10 May 2024 | CNY | 19.6 | 19.71 | 19.1 | 19.1 | 19.1 | -0.5 (-2.55%) | 632,427 |
| 9 May 2024 | CNY | 19.12 | 19.76 | 18.85 | 19.6 | 19.6 | +0.76 (+4.03%) | 1,252,468 |
| 8 May 2024 | CNY | 19.28 | 19.3 | 18.8 | 18.84 | 18.84 | -0.41 (-2.13%) | 852,193 |
| 7 May 2024 | CNY | 19.27 | 19.36 | 19.01 | 19.25 | 19.25 | +0.05 (+0.26%) | 677,526 |
| 6 May 2024 | CNY | 18.7 | 19.28 | 18.7 | 19.2 | 19.2 | +0.4 (+2.13%) | 1,046,443 |
| 30 Apr 2024 | CNY | 18.88 | 19.12 | 18.74 | 18.8 | 18.8 | -0.24 (-1.26%) | 817,216 |
