| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 16.4 | 16.46 | 16.06 | 16.15 | 16.15 | -0.34 (-2.06%) | 1,574,735 |
| 20 Jun 2024 | CNY | 16.41 | 17.15 | 16.31 | 16.49 | 16.49 | +0.08 (+0.49%) | 2,410,372 |
| 19 Jun 2024 | CNY | 16.5 | 16.63 | 16.35 | 16.41 | 16.41 | -0.19 (-1.14%) | 913,684 |
| 18 Jun 2024 | CNY | 16.31 | 16.61 | 16.31 | 16.6 | 16.6 | +0.31 (+1.90%) | 1,343,078 |
| 17 Jun 2024 | CNY | 16.41 | 16.53 | 16.27 | 16.29 | 16.29 | -0.12 (-0.73%) | 1,323,558 |
| 14 Jun 2024 | CNY | 16.64 | 16.64 | 16.2 | 16.41 | 16.41 | -0.74 (-4.31%) | 1,281,337 |
| 13 Jun 2024 | CNY | 17 | 17.4 | 16.85 | 17.15 | 17.15 | +0.14 (+0.82%) | 1,812,079 |
| 12 Jun 2024 | CNY | 16.77 | 17.15 | 16.73 | 17.01 | 17.01 | +0.22 (+1.31%) | 1,085,294 |
| 11 Jun 2024 | CNY | 16.66 | 16.84 | 16.33 | 16.79 | 16.79 | +0.16 (+0.96%) | 1,273,537 |
| 7 Jun 2024 | CNY | 16.6 | 16.86 | 16.48 | 16.63 | 16.63 | +0.22 (+1.34%) | 1,354,337 |
| 6 Jun 2024 | CNY | 17.16 | 17.23 | 16.34 | 16.41 | 16.41 | -0.75 (-4.37%) | 2,941,895 |
| 5 Jun 2024 | CNY | 17.3 | 17.48 | 17.15 | 17.16 | 17.16 | -0.22 (-1.27%) | 1,130,484 |
| 4 Jun 2024 | CNY | 17.53 | 17.6 | 17.11 | 17.38 | 17.38 | -0.13 (-0.74%) | 1,459,383 |
| 3 Jun 2024 | CNY | 17.87 | 17.87 | 17.34 | 17.51 | 17.51 | -0.36 (-2.01%) | 1,517,145 |
| 31 May 2024 | CNY | 17.28 | 18.06 | 17.28 | 17.87 | 17.87 | +0.59 (+3.41%) | 3,087,973 |
| 30 May 2024 | CNY | 17.17 | 17.38 | 17.05 | 17.28 | 17.28 | +0.09 (+0.52%) | 1,109,905 |
| 29 May 2024 | CNY | 17.12 | 17.35 | 17.08 | 17.19 | 17.19 | +0.09 (+0.53%) | 1,134,991 |
| 28 May 2024 | CNY | 17.4 | 17.57 | 17.07 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,227,177 |
| 27 May 2024 | CNY | 17.59 | 17.59 | 16.97 | 17.5 | 17.5 | 0.0 (0.0%) | 2,189,798 |
| 24 May 2024 | CNY | 17.53 | 17.75 | 17.4 | 17.5 | 17.5 | -0.16 (-0.91%) | 1,591,133 |
| 23 May 2024 | CNY | 18.1 | 18.11 | 17.6 | 17.66 | 17.66 | -0.59 (-3.23%) | 2,083,008 |
| 22 May 2024 | CNY | 17.61 | 18.34 | 17.47 | 18.25 | 18.25 | +0.75 (+4.29%) | 4,380,108 |
| 21 May 2024 | CNY | 17.77 | 17.79 | 17.4 | 17.5 | 17.5 | -0.28 (-1.57%) | 1,846,292 |
| 20 May 2024 | CNY | 17.9 | 17.99 | 17.7 | 17.78 | 17.78 | -0.12 (-0.67%) | 2,050,599 |
| 17 May 2024 | CNY | 17.62 | 17.91 | 17.47 | 17.9 | 17.9 | +0.41 (+2.34%) | 2,069,240 |
| 16 May 2024 | CNY | 17.6 | 17.85 | 17.45 | 17.49 | 17.49 | -0.18 (-1.02%) | 2,515,770 |
| 15 May 2024 | CNY | 17.75 | 18.05 | 17.65 | 17.67 | 17.67 | -0.12 (-0.67%) | 1,662,991 |
| 14 May 2024 | CNY | 17.78 | 18 | 17.72 | 17.79 | 17.79 | +0.07 (+0.40%) | 1,831,011 |
| 13 May 2024 | CNY | 18.24 | 18.24 | 17.59 | 17.72 | 17.72 | -0.53 (-2.90%) | 3,581,705 |
| 10 May 2024 | CNY | 19.03 | 19.05 | 18.22 | 18.25 | 18.25 | -0.79 (-4.15%) | 5,310,503 |
