| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 16.52 | 17.11 | 16.39 | 16.44 | 16.44 | -0.24 (-1.44%) | 57,958,538 |
| 26 Jun 2024 | CNY | 15.99 | 16.71 | 15.8 | 16.68 | 16.68 | +0.62 (+3.86%) | 38,464,293 |
| 25 Jun 2024 | CNY | 16.08 | 16.34 | 15.81 | 16.06 | 16.06 | -0.07 (-0.43%) | 26,392,957 |
| 24 Jun 2024 | CNY | 16.4 | 16.89 | 16.05 | 16.13 | 16.13 | -0.47 (-2.83%) | 32,038,401 |
| 21 Jun 2024 | CNY | 16.13 | 16.63 | 15.94 | 16.6 | 16.6 | +0.43 (+2.66%) | 36,049,717 |
| 20 Jun 2024 | CNY | 16.39 | 16.55 | 16.09 | 16.17 | 16.17 | -0.29 (-1.76%) | 28,289,208 |
| 19 Jun 2024 | CNY | 16.85 | 16.85 | 16.24 | 16.46 | 16.46 | -0.4 (-2.37%) | 38,922,592 |
| 18 Jun 2024 | CNY | 16.73 | 16.91 | 16.6 | 16.86 | 16.86 | +0.14 (+0.84%) | 37,491,914 |
| 17 Jun 2024 | CNY | 16.15 | 17 | 16.01 | 16.72 | 16.72 | +0.54 (+3.34%) | 72,563,731 |
| 14 Jun 2024 | CNY | 15.87 | 16.3 | 15.81 | 16.18 | 16.18 | +0.19 (+1.19%) | 59,758,024 |
| 13 Jun 2024 | CNY | 16.1 | 16.58 | 15.86 | 15.99 | 15.99 | -0.21 (-1.30%) | 63,779,737 |
| 12 Jun 2024 | CNY | 15.62 | 16.85 | 15.61 | 16.2 | 16.2 | +0.88 (+5.74%) | 97,494,921 |
| 11 Jun 2024 | CNY | 14.82 | 15.38 | 14.43 | 15.32 | 15.32 | +0.18 (+1.19%) | 39,413,217 |
| 7 Jun 2024 | CNY | 15.8 | 16.05 | 15.01 | 15.14 | 15.14 | -0.76 (-4.78%) | 70,415,708 |
| 6 Jun 2024 | CNY | 15.1 | 16.36 | 15.02 | 15.9 | 15.9 | +0.89 (+5.93%) | 85,229,000 |
| 5 Jun 2024 | CNY | 15.13 | 15.28 | 14.98 | 15.01 | 15.01 | -0.15 (-0.99%) | 33,092,577 |
| 4 Jun 2024 | CNY | 14.98 | 15.19 | 14.86 | 15.16 | 15.16 | +0.01 (+0.07%) | 32,597,200 |
| 3 Jun 2024 | CNY | 14.96 | 15.43 | 14.93 | 15.15 | 15.15 | +0.15 (+1%) | 43,021,950 |
| 31 May 2024 | CNY | 15.11 | 15.33 | 14.93 | 15 | 15 | -0.09 (-0.60%) | 29,824,288 |
| 30 May 2024 | CNY | 14.46 | 15.29 | 14.32 | 15.09 | 15.09 | +0.52 (+3.57%) | 44,828,350 |
| 29 May 2024 | CNY | 14.62 | 14.76 | 14.44 | 14.57 | 14.57 | -0.08 (-0.55%) | 29,282,881 |
| 28 May 2024 | CNY | 14.88 | 14.95 | 14.61 | 14.65 | 14.65 | -0.25 (-1.68%) | 21,877,019 |
| 27 May 2024 | CNY | 14.75 | 14.94 | 14.56 | 14.9 | 14.9 | +0.23 (+1.57%) | 26,330,333 |
| 24 May 2024 | CNY | 15 | 15.15 | 14.59 | 14.67 | 14.67 | -0.4 (-2.65%) | 32,965,503 |
| 23 May 2024 | CNY | 15.05 | 15.32 | 14.97 | 15.07 | 15.07 | -0.11 (-0.72%) | 26,711,396 |
| 22 May 2024 | CNY | 15.1 | 15.3 | 15 | 15.18 | 15.18 | -0.02 (-0.13%) | 25,492,901 |
| 21 May 2024 | CNY | 15.05 | 15.44 | 14.97 | 15.2 | 15.2 | +0.09 (+0.60%) | 37,321,847 |
| 20 May 2024 | CNY | 15.08 | 15.18 | 14.77 | 15.11 | 15.11 | +0.03 (+0.20%) | 29,233,424 |
| 17 May 2024 | CNY | 14.65 | 15.18 | 14.63 | 15.08 | 15.08 | +0.29 (+1.96%) | 34,534,696 |
| 16 May 2024 | CNY | 14.86 | 14.98 | 14.55 | 14.79 | 14.79 | -0.01 (-0.07%) | 37,960,431 |
