| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.21 | 14.34 | 14.13 | 14.29 | 14.29 | +0.08 (+0.56%) | 5,914,750 |
| 13 Jun 2024 | CNY | 14.33 | 14.54 | 14.2 | 14.21 | 14.21 | -0.19 (-1.32%) | 561,295 |
| 12 Jun 2024 | CNY | 14.02 | 14.41 | 14.02 | 14.4 | 14.4 | +0.38 (+2.71%) | 573,558 |
| 11 Jun 2024 | CNY | 14.1 | 14.24 | 13.71 | 14.02 | 14.02 | -0.07 (-0.50%) | 692,931 |
| 7 Jun 2024 | CNY | 13.51 | 14.16 | 13.51 | 14.09 | 14.09 | +0.72 (+5.39%) | 1,301,057 |
| 6 Jun 2024 | CNY | 14.12 | 14.22 | 13.22 | 13.37 | 13.37 | -3.9 (-22.58%) | 1,441,783 |
| 6 Jun 2024 |
|
|||||||
| 5 Jun 2024 | CNY | 14.5167 | 14.975 | 14.375 | 14.3917 | 14.3917 | -0.675 (-4.48%) | 1,373,346 |
| 4 Jun 2024 | CNY | 15.375 | 15.375 | 14.7917 | 15.0667 | 15.0667 | -0.358 (-2.32%) | 874,813 |
| 3 Jun 2024 | CNY | 15.9167 | 15.925 | 15.15 | 15.425 | 15.425 | -0.475 (-2.99%) | 888,330 |
| 31 May 2024 | CNY | 15.8333 | 15.9917 | 15.6083 | 15.9 | 15.9 | +0.167 (+1.06%) | 610,519 |
| 30 May 2024 | CNY | 15.9 | 16.0583 | 15.7167 | 15.7333 | 15.7333 | -0.167 (-1.05%) | 762,642 |
| 29 May 2024 | CNY | 15.6333 | 15.9583 | 15.5667 | 15.9 | 15.9 | +0.25 (+1.60%) | 608,659 |
| 28 May 2024 | CNY | 15.875 | 15.9 | 15.6167 | 15.65 | 15.65 | -0.242 (-1.52%) | 751,210 |
| 27 May 2024 | CNY | 15.875 | 15.9 | 15.6167 | 15.8917 | 15.8917 | +0.025 (+0.16%) | 754,440 |
| 24 May 2024 | CNY | 15.9917 | 16.0667 | 15.775 | 15.8667 | 15.8667 | +0.033 (+0.21%) | 534,600 |
| 23 May 2024 | CNY | 16.1167 | 16.25 | 15.775 | 15.8333 | 15.8333 | -0.367 (-2.26%) | 512,553 |
| 22 May 2024 | CNY | 16.2083 | 16.2833 | 16.0833 | 16.2 | 16.2 | +0.083 (+0.52%) | 460,233 |
| 21 May 2024 | CNY | 16.325 | 16.3333 | 15.975 | 16.1167 | 16.1167 | -0.192 (-1.17%) | 594,590 |
| 20 May 2024 | CNY | 16.475 | 16.525 | 16.25 | 16.3083 | 16.3083 | -0.1 (-0.61%) | 1,139,528 |
| 17 May 2024 | CNY | 16.3333 | 16.4333 | 16.225 | 16.4083 | 16.4083 | +0.183 (+1.13%) | 766,810 |
| 16 May 2024 | CNY | 16.2083 | 16.3583 | 16.1167 | 16.225 | 16.225 | +0.108 (+0.67%) | 694,920 |
| 15 May 2024 | CNY | 16.175 | 16.2167 | 16.05 | 16.1167 | 16.1167 | -0.058 (-0.36%) | 447,960 |
| 14 May 2024 | CNY | 16.4 | 16.4 | 16.075 | 16.175 | 16.175 | +0.108 (+0.67%) | 592,876 |
| 13 May 2024 | CNY | 16.15 | 16.2417 | 16.0083 | 16.0667 | 16.0667 | -0.167 (-1.03%) | 715,756 |
| 10 May 2024 | CNY | 16.475 | 16.475 | 16.175 | 16.2333 | 16.2333 | -0.1 (-0.61%) | 791,094 |
| 9 May 2024 | CNY | 16.0667 | 16.4167 | 16.0667 | 16.3333 | 16.3333 | +0.133 (+0.82%) | 707,520 |
| 8 May 2024 | CNY | 16.0917 | 16.475 | 16.0917 | 16.2 | 16.2 | -0.058 (-0.36%) | 681,678 |
| 7 May 2024 | CNY | 16.1333 | 16.2583 | 15.9917 | 16.2583 | 16.2583 | +0.125 (+0.77%) | 902,190 |
| 6 May 2024 | CNY | 16.1583 | 16.35 | 16.0417 | 16.1333 | 16.1333 | +0.008 (+0.05%) | 1,345,890 |
| 30 Apr 2024 | CNY | 15.6083 | 16.2167 | 15.6083 | 16.125 | 16.125 | +0.383 (+2.43%) | 1,725,514 |
