| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 17.06 | 17.8 | 17.06 | 17.76 | 17.76 | +0.47 (+2.72%) | 1,262,500 |
| 25 Jun 2024 | CNY | 17.35 | 17.99 | 17.14 | 17.29 | 17.29 | -0.22 (-1.26%) | 1,981,574 |
| 24 Jun 2024 | CNY | 18.44 | 18.56 | 17.41 | 17.51 | 17.51 | -0.93 (-5.04%) | 2,963,771 |
| 21 Jun 2024 | CNY | 18.55 | 18.73 | 18.31 | 18.44 | 18.44 | -0.11 (-0.59%) | 1,416,104 |
| 20 Jun 2024 | CNY | 18.56 | 18.95 | 18.52 | 18.55 | 18.55 | -0.19 (-1.01%) | 1,320,025 |
| 19 Jun 2024 | CNY | 18.69 | 18.88 | 18.47 | 18.74 | 18.74 | +0.01 (+0.05%) | 1,229,447 |
| 18 Jun 2024 | CNY | 18.7 | 19 | 18.63 | 18.73 | 18.73 | -0.18 (-0.95%) | 1,505,633 |
| 17 Jun 2024 | CNY | 18.83 | 19.05 | 18.42 | 18.91 | 18.91 | +0.48 (+2.60%) | 2,622,763 |
| 14 Jun 2024 | CNY | 19.08 | 19.19 | 18.25 | 18.43 | 18.43 | -0.59 (-3.10%) | 2,093,023 |
| 13 Jun 2024 | CNY | 18.8 | 19.23 | 18.61 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,611,319 |
| 12 Jun 2024 | CNY | 18.41 | 18.97 | 18.35 | 18.86 | 18.86 | +0.47 (+2.56%) | 2,085,189 |
| 11 Jun 2024 | CNY | 18.05 | 18.49 | 17.67 | 18.39 | 18.39 | +0.29 (+1.60%) | 2,178,561 |
| 7 Jun 2024 | CNY | 18.31 | 18.44 | 17.81 | 18.1 | 18.1 | -0.07 (-0.39%) | 2,112,543 |
| 6 Jun 2024 | CNY | 18.59 | 18.92 | 17.89 | 18.17 | 18.17 | -0.58 (-3.09%) | 3,356,541 |
| 5 Jun 2024 | CNY | 18.86 | 19.25 | 18.7 | 18.75 | 18.75 | -0.13 (-0.69%) | 2,266,500 |
| 4 Jun 2024 | CNY | 19.31 | 19.31 | 18.47 | 18.88 | 18.88 | -0.37 (-1.92%) | 3,925,284 |
| 3 Jun 2024 | CNY | 18.9 | 19.5 | 18.37 | 19.25 | 19.25 | -0.21 (-1.08%) | 3,706,725 |
| 31 May 2024 | CNY | 19.16 | 19.65 | 19.1 | 19.46 | 19.46 | +0.21 (+1.09%) | 1,746,273 |
| 30 May 2024 | CNY | 18.99 | 19.77 | 18.7 | 19.25 | 19.25 | +0.25 (+1.32%) | 1,859,672 |
| 29 May 2024 | CNY | 19.2 | 19.69 | 18.85 | 19 | 19 | -0.2 (-1.04%) | 1,474,542 |
| 28 May 2024 | CNY | 18.87 | 19.63 | 18.86 | 19.2 | 19.2 | +0.12 (+0.63%) | 1,885,605 |
| 27 May 2024 | CNY | 19.13 | 19.13 | 18.6 | 19.08 | 19.08 | +0.08 (+0.42%) | 1,843,465 |
| 24 May 2024 | CNY | 19.1 | 19.38 | 18.91 | 19 | 19 | -0.25 (-1.30%) | 1,583,515 |
| 23 May 2024 | CNY | 19.3 | 19.59 | 19.12 | 19.25 | 19.25 | -0.1 (-0.52%) | 1,831,189 |
| 22 May 2024 | CNY | 19.44 | 19.79 | 19.26 | 19.35 | 19.35 | -0.24 (-1.23%) | 2,301,426 |
| 21 May 2024 | CNY | 19.73 | 19.81 | 19.5 | 19.59 | 19.59 | -0.24 (-1.21%) | 1,543,551 |
| 20 May 2024 | CNY | 19.55 | 20.09 | 19.27 | 19.83 | 19.83 | +0.43 (+2.22%) | 2,223,964 |
| 17 May 2024 | CNY | 18.84 | 19.48 | 18.75 | 19.4 | 19.4 | +0.57 (+3.03%) | 2,841,945 |
| 16 May 2024 | CNY | 19.39 | 19.55 | 18.82 | 18.83 | 18.83 | -0.46 (-2.38%) | 2,587,125 |
| 15 May 2024 | CNY | 19.26 | 19.87 | 19.17 | 19.29 | 19.29 | -0.1 (-0.52%) | 2,380,847 |
