| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 13.38 | 13.81 | 13.31 | 13.79 | 13.79 | +0.41 (+3.06%) | 9,121,748 |
| 25 Jun 2024 | CNY | 13.25 | 13.55 | 13.19 | 13.38 | 13.38 | +0.21 (+1.59%) | 783,700 |
| 24 Jun 2024 | CNY | 13.68 | 13.68 | 13.04 | 13.17 | 13.17 | -0.51 (-3.73%) | 1,005,700 |
| 21 Jun 2024 | CNY | 13.7 | 13.85 | 13.6 | 13.68 | 13.68 | -0.15 (-1.08%) | 448,902 |
| 20 Jun 2024 | CNY | 14.1 | 14.18 | 13.81 | 13.83 | 13.83 | -0.32 (-2.26%) | 644,402 |
| 19 Jun 2024 | CNY | 14.07 | 14.22 | 14.02 | 14.15 | 14.15 | +0.09 (+0.64%) | 674,600 |
| 18 Jun 2024 | CNY | 13.87 | 14.12 | 13.86 | 14.06 | 14.06 | +0.18 (+1.30%) | 701,200 |
| 17 Jun 2024 | CNY | 14.18 | 14.22 | 13.85 | 13.88 | 13.88 | -0.35 (-2.46%) | 840,808 |
| 14 Jun 2024 | CNY | 14.24 | 14.26 | 14 | 14.23 | 14.23 | +0.04 (+0.28%) | 670,008 |
| 13 Jun 2024 | CNY | 13.97 | 14.3 | 13.9 | 14.19 | 14.19 | +0.18 (+1.28%) | 980,012 |
| 12 Jun 2024 | CNY | 13.76 | 14.11 | 13.68 | 14.01 | 14.01 | +0.23 (+1.67%) | 973,286 |
| 11 Jun 2024 | CNY | 13.39 | 13.84 | 13.11 | 13.78 | 13.78 | +0.03 (+0.22%) | 1,326,886 |
| 7 Jun 2024 | CNY | 13.33 | 14.26 | 13.32 | 13.75 | 13.75 | +0.42 (+3.15%) | 1,816,020 |
| 6 Jun 2024 | CNY | 13.6 | 13.73 | 12.98 | 13.33 | 13.33 | -0.27 (-1.99%) | 1,738,688 |
| 5 Jun 2024 | CNY | 14 | 14.1 | 13.57 | 13.6 | 13.6 | -0.41 (-2.93%) | 1,236,552 |
| 4 Jun 2024 | CNY | 14.36 | 14.36 | 13.82 | 14.01 | 14.01 | -0.25 (-1.75%) | 965,648 |
| 3 Jun 2024 | CNY | 14.86 | 14.86 | 14.16 | 14.26 | 14.26 | -0.46 (-3.13%) | 1,349,300 |
| 31 May 2024 | CNY | 14.73 | 14.81 | 14.61 | 14.72 | 14.72 | +0.01 (+0.07%) | 1,076,802 |
| 30 May 2024 | CNY | 15.05 | 15.07 | 14.6 | 14.71 | 14.71 | -0.35 (-2.32%) | 1,096,974 |
| 29 May 2024 | CNY | 14.55 | 15.11 | 14.55 | 15.06 | 15.06 | +0.33 (+2.24%) | 1,318,680 |
| 28 May 2024 | CNY | 14.99 | 15.1 | 14.7 | 14.73 | 14.73 | -0.41 (-2.71%) | 1,012,900 |
| 27 May 2024 | CNY | 15.1 | 15.4 | 14.87 | 15.14 | 15.14 | +0.05 (+0.33%) | 704,200 |
| 24 May 2024 | CNY | 15.06 | 15.34 | 15.05 | 15.09 | 15.09 | -0.11 (-0.72%) | 609,219 |
| 23 May 2024 | CNY | 15.41 | 15.54 | 15.15 | 15.2 | 15.2 | -0.2 (-1.30%) | 861,217 |
| 22 May 2024 | CNY | 15.45 | 15.49 | 15.3 | 15.4 | 15.4 | +0.04 (+0.26%) | 696,302 |
| 21 May 2024 | CNY | 15.46 | 15.56 | 15.3 | 15.36 | 15.36 | -0.18 (-1.16%) | 747,176 |
| 20 May 2024 | CNY | 15.58 | 15.58 | 15.38 | 15.54 | 15.54 | +0.09 (+0.58%) | 1,073,800 |
| 17 May 2024 | CNY | 15.24 | 15.53 | 15.11 | 15.45 | 15.45 | +0.1 (+0.65%) | 1,009,340 |
| 16 May 2024 | CNY | 15.25 | 15.39 | 15.24 | 15.35 | 15.35 | +0.1 (+0.66%) | 832,600 |
| 15 May 2024 | CNY | 15.16 | 15.34 | 15 | 15.25 | 15.25 | +0.11 (+0.73%) | 898,126 |
