| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 14.15 | 14.22 | 13.89 | 13.92 | 13.92 | -0.29 (-2.04%) | 6,329,849 |
| 2 Jul 2024 | CNY | 14.17 | 14.5 | 14.15 | 14.21 | 14.21 | +0.08 (+0.57%) | 9,165,957 |
| 1 Jul 2024 | CNY | 14.21 | 14.23 | 13.78 | 14.13 | 14.13 | -0.1 (-0.70%) | 7,111,354 |
| 28 Jun 2024 | CNY | 14.48 | 14.7 | 14.18 | 14.23 | 14.23 | -0.17 (-1.18%) | 7,897,576 |
| 27 Jun 2024 | CNY | 14.65 | 14.78 | 14.37 | 14.4 | 14.4 | -0.27 (-1.84%) | 6,228,175 |
| 26 Jun 2024 | CNY | 13.81 | 14.68 | 13.73 | 14.67 | 14.67 | +0.83 (+6.00%) | 10,906,656 |
| 25 Jun 2024 | CNY | 14.25 | 14.38 | 13.65 | 13.84 | 13.84 | -0.38 (-2.67%) | 11,098,500 |
| 24 Jun 2024 | CNY | 14.79 | 14.8 | 14.21 | 14.22 | 14.22 | -0.57 (-3.85%) | 9,211,200 |
| 21 Jun 2024 | CNY | 14.8 | 14.91 | 14.63 | 14.79 | 14.79 | -0.02 (-0.14%) | 5,713,747 |
| 20 Jun 2024 | CNY | 15.25 | 15.27 | 14.8 | 14.81 | 14.81 | -0.47 (-3.08%) | 7,436,792 |
| 19 Jun 2024 | CNY | 15.5 | 15.62 | 15.24 | 15.28 | 15.28 | -0.07 (-0.46%) | 7,115,008 |
| 18 Jun 2024 | CNY | 15.09 | 15.48 | 14.99 | 15.35 | 15.35 | +0.32 (+2.13%) | 8,286,526 |
| 17 Jun 2024 | CNY | 15.01 | 15.19 | 14.96 | 15.03 | 15.03 | -0.07 (-0.46%) | 5,336,400 |
| 14 Jun 2024 | CNY | 14.97 | 15.17 | 14.83 | 15.1 | 15.1 | +0.09 (+0.60%) | 6,971,925 |
| 13 Jun 2024 | CNY | 15.09 | 15.18 | 14.81 | 15.01 | 15.01 | -0.01 (-0.07%) | 6,564,500 |
| 12 Jun 2024 | CNY | 15.19 | 15.38 | 14.99 | 15.02 | 15.02 | -0.14 (-0.92%) | 7,088,914 |
| 11 Jun 2024 | CNY | 14.7 | 15.23 | 14.51 | 15.16 | 15.16 | +0.42 (+2.85%) | 8,344,700 |
| 7 Jun 2024 | CNY | 14.92 | 15.12 | 14.63 | 14.74 | 14.74 | -0.11 (-0.74%) | 8,120,088 |
| 6 Jun 2024 | CNY | 15.59 | 15.63 | 14.71 | 14.85 | 14.85 | -0.62 (-4.01%) | 13,058,574 |
| 5 Jun 2024 | CNY | 15.53 | 15.72 | 15.45 | 15.47 | 15.47 | -0.06 (-0.39%) | 7,422,632 |
| 4 Jun 2024 | CNY | 15.51 | 15.68 | 15.21 | 15.53 | 15.53 | -0.06 (-0.38%) | 7,846,907 |
| 3 Jun 2024 | CNY | 15.92 | 15.99 | 15.45 | 15.59 | 15.59 | -0.37 (-2.32%) | 8,189,296 |
| 31 May 2024 | CNY | 15.68 | 16.09 | 15.68 | 15.96 | 15.96 | +0.31 (+1.98%) | 8,818,781 |
| 30 May 2024 | CNY | 15.64 | 15.85 | 15.4 | 15.65 | 15.65 | +0.01 (+0.06%) | 6,623,990 |
| 29 May 2024 | CNY | 15.67 | 15.84 | 15.62 | 15.64 | 15.64 | -0.05 (-0.32%) | 6,236,603 |
| 28 May 2024 | CNY | 15.85 | 15.94 | 15.63 | 15.69 | 15.69 | -0.22 (-1.38%) | 5,628,061 |
| 27 May 2024 | CNY | 15.82 | 15.97 | 15.5 | 15.91 | 15.91 | +0.09 (+0.57%) | 7,448,863 |
| 24 May 2024 | CNY | 16.22 | 16.3 | 15.81 | 15.82 | 15.82 | -0.35 (-2.16%) | 9,010,013 |
| 23 May 2024 | CNY | 16.64 | 16.66 | 16.16 | 16.17 | 16.17 | -0.47 (-2.82%) | 9,391,831 |
| 22 May 2024 | CNY | 16.47 | 16.69 | 16.33 | 16.64 | 16.64 | +0.11 (+0.67%) | 7,681,940 |
