| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 16.3 | 16.4 | 15.9 | 15.94 | 15.94 | -0.51 (-3.10%) | 2,288,962 |
| 26 Jun 2024 | CNY | 16.08 | 16.5 | 15.8 | 16.45 | 16.45 | +0.37 (+2.30%) | 1,280,315 |
| 25 Jun 2024 | CNY | 16.12 | 16.32 | 15.9 | 16.08 | 16.08 | 0.0 (0.0%) | 1,236,660 |
| 24 Jun 2024 | CNY | 16.72 | 16.95 | 16.01 | 16.08 | 16.08 | -0.78 (-4.63%) | 1,761,466 |
| 21 Jun 2024 | CNY | 17.02 | 17.12 | 16.62 | 16.86 | 16.86 | -0.26 (-1.52%) | 1,537,328 |
| 20 Jun 2024 | CNY | 17.2 | 17.69 | 17.11 | 17.12 | 17.12 | -0.23 (-1.33%) | 2,352,921 |
| 19 Jun 2024 | CNY | 17.3 | 17.53 | 17.2 | 17.35 | 17.35 | +0.03 (+0.17%) | 1,492,791 |
| 18 Jun 2024 | CNY | 17.15 | 17.43 | 17.1 | 17.32 | 17.32 | +0.15 (+0.87%) | 1,312,747 |
| 17 Jun 2024 | CNY | 17.21 | 17.42 | 17.1 | 17.17 | 17.17 | -0.15 (-0.87%) | 1,499,928 |
| 14 Jun 2024 | CNY | 17.6 | 17.6 | 17.17 | 17.32 | 17.32 | -0.39 (-2.20%) | 2,473,198 |
| 13 Jun 2024 | CNY | 17.47 | 18.07 | 17.17 | 17.71 | 17.71 | +0.32 (+1.84%) | 3,617,049 |
| 12 Jun 2024 | CNY | 17.14 | 17.53 | 17.07 | 17.39 | 17.39 | +0.25 (+1.46%) | 1,788,150 |
| 11 Jun 2024 | CNY | 16.9 | 17.22 | 16.56 | 17.14 | 17.14 | +0.24 (+1.42%) | 1,502,100 |
| 7 Jun 2024 | CNY | 16.93 | 17.14 | 16.58 | 16.9 | 16.9 | +0.09 (+0.54%) | 1,589,920 |
| 6 Jun 2024 | CNY | 17.53 | 17.53 | 16.61 | 16.81 | 16.81 | -0.7 (-4.00%) | 2,461,793 |
| 5 Jun 2024 | CNY | 17.6 | 18.23 | 17.44 | 17.51 | 17.51 | -0.11 (-0.62%) | 2,655,938 |
| 4 Jun 2024 | CNY | 18.12 | 18.26 | 17.3 | 17.62 | 17.62 | -0.69 (-3.77%) | 3,545,953 |
| 3 Jun 2024 | CNY | 19.07 | 19.08 | 18.12 | 18.31 | 18.31 | -0.63 (-3.33%) | 2,360,431 |
| 31 May 2024 | CNY | 18.4 | 19.07 | 18.33 | 18.94 | 18.94 | +0.6 (+3.27%) | 3,174,552 |
| 30 May 2024 | CNY | 18.13 | 18.6 | 18.01 | 18.34 | 18.34 | +0.1 (+0.55%) | 1,248,349 |
| 29 May 2024 | CNY | 18.35 | 18.65 | 18.1 | 18.24 | 18.24 | -0.04 (-0.22%) | 1,512,393 |
| 28 May 2024 | CNY | 18.53 | 18.87 | 18.24 | 18.28 | 18.28 | -0.27 (-1.46%) | 1,142,552 |
| 27 May 2024 | CNY | 18.7 | 18.75 | 18.18 | 18.55 | 18.55 | -0.01 (-0.05%) | 2,219,618 |
| 24 May 2024 | CNY | 19.53 | 19.53 | 18.53 | 18.56 | 18.56 | -0.72 (-3.73%) | 3,433,093 |
| 23 May 2024 | CNY | 19.3 | 20 | 19.25 | 19.28 | 19.28 | +0.04 (+0.21%) | 3,868,817 |
| 22 May 2024 | CNY | 19.15 | 19.38 | 18.97 | 19.24 | 19.24 | -0.1 (-0.52%) | 2,400,076 |
| 21 May 2024 | CNY | 19.7 | 19.7 | 19.05 | 19.34 | 19.34 | -0.26 (-1.33%) | 2,620,344 |
| 20 May 2024 | CNY | 18.61 | 20.14 | 18.48 | 19.6 | 19.6 | +0.99 (+5.32%) | 7,427,979 |
| 17 May 2024 | CNY | 17.77 | 19.16 | 17.72 | 18.61 | 18.61 | +1 (+5.68%) | 5,656,118 |
| 16 May 2024 | CNY | 17.74 | 18.1 | 17.61 | 17.61 | 17.61 | -0.12 (-0.68%) | 1,725,106 |
