| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 15 | 15.04 | 14.51 | 14.6 | 14.6 | -0.47 (-3.12%) | 8,682,807 |
| 2 Jul 2024 | CNY | 15.45 | 15.45 | 15 | 15.07 | 15.07 | -0.42 (-2.71%) | 6,809,863 |
| 1 Jul 2024 | CNY | 15.14 | 15.6 | 15.12 | 15.49 | 15.49 | +0.21 (+1.37%) | 6,508,293 |
| 28 Jun 2024 | CNY | 14.83 | 15.49 | 14.77 | 15.28 | 15.28 | +0.45 (+3.03%) | 9,184,259 |
| 27 Jun 2024 | CNY | 15.2 | 15.25 | 14.82 | 14.83 | 14.83 | -0.44 (-2.88%) | 6,495,200 |
| 26 Jun 2024 | CNY | 15.09 | 15.33 | 14.81 | 15.27 | 15.27 | +0.18 (+1.19%) | 6,576,700 |
| 25 Jun 2024 | CNY | 15 | 15.3 | 14.95 | 15.09 | 15.09 | +0.13 (+0.87%) | 5,709,015 |
| 24 Jun 2024 | CNY | 15.35 | 15.35 | 14.85 | 14.96 | 14.96 | -0.39 (-2.54%) | 7,755,300 |
| 21 Jun 2024 | CNY | 15.25 | 15.52 | 15.21 | 15.35 | 15.35 | +0.06 (+0.39%) | 5,204,142 |
| 20 Jun 2024 | CNY | 15.87 | 15.87 | 15.25 | 15.29 | 15.29 | -0.59 (-3.72%) | 9,959,903 |
| 19 Jun 2024 | CNY | 16.28 | 16.3 | 15.87 | 15.88 | 15.88 | -0.42 (-2.58%) | 6,739,802 |
| 18 Jun 2024 | CNY | 15.92 | 16.54 | 15.78 | 16.3 | 16.3 | +0.32 (+2.00%) | 10,562,203 |
| 17 Jun 2024 | CNY | 16 | 16.25 | 15.88 | 15.98 | 15.98 | -0.2 (-1.24%) | 5,650,440 |
| 14 Jun 2024 | CNY | 16.1 | 16.26 | 16.02 | 16.18 | 16.18 | -0.01 (-0.06%) | 5,833,240 |
| 13 Jun 2024 | CNY | 16.34 | 16.56 | 16.09 | 16.19 | 16.19 | -0.15 (-0.92%) | 7,804,040 |
| 12 Jun 2024 | CNY | 15.93 | 16.43 | 15.92 | 16.34 | 16.34 | +0.3 (+1.87%) | 8,623,200 |
| 11 Jun 2024 | CNY | 15.83 | 16.08 | 15.68 | 16.04 | 16.04 | +0.08 (+0.50%) | 7,341,800 |
| 7 Jun 2024 | CNY | 15.95 | 16.05 | 15.62 | 15.96 | 15.96 | +0.15 (+0.95%) | 9,168,904 |
| 6 Jun 2024 | CNY | 16 | 16.2 | 15.67 | 15.81 | 15.81 | -0.41 (-2.53%) | 15,348,748 |
| 5 Jun 2024 | CNY | 17.3 | 17.34 | 16.1 | 16.22 | 16.22 | -0.9 (-5.26%) | 18,980,563 |
| 4 Jun 2024 | CNY | 17.03 | 17.14 | 16.44 | 17.12 | 17.12 | +0.09 (+0.53%) | 13,448,993 |
| 3 Jun 2024 | CNY | 17 | 17.36 | 16.82 | 17.03 | 17.03 | -0.1 (-0.58%) | 10,923,301 |
| 31 May 2024 | CNY | 17.75 | 17.84 | 17.1 | 17.13 | 17.13 | -0.44 (-2.50%) | 13,301,070 |
| 30 May 2024 | CNY | 17.54 | 17.87 | 17.46 | 17.57 | 17.57 | -0.13 (-0.73%) | 10,821,031 |
| 29 May 2024 | CNY | 17.7 | 18.05 | 17.22 | 17.7 | 17.7 | -0.12 (-0.67%) | 18,496,019 |
| 28 May 2024 | CNY | 16.95 | 18.54 | 16.72 | 17.82 | 17.82 | +0.86 (+5.07%) | 31,607,242 |
| 27 May 2024 | CNY | 16.91 | 17.24 | 16.5 | 16.96 | 16.96 | +0.15 (+0.89%) | 10,136,404 |
| 24 May 2024 | CNY | 16.71 | 17.11 | 16.71 | 16.81 | 16.81 | +0.04 (+0.24%) | 8,741,800 |
| 23 May 2024 | CNY | 17.3 | 17.3 | 16.7 | 16.77 | 16.77 | -0.54 (-3.12%) | 14,183,006 |
| 22 May 2024 | CNY | 17.86 | 18.03 | 17.19 | 17.31 | 17.31 | -0.5 (-2.81%) | 15,590,166 |
