| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 13.16 | 13.63 | 13.02 | 13.63 | 13.63 | +0.41 (+3.10%) | 6,569,349 |
| 25 Jun 2024 | CNY | 13.4 | 13.51 | 13.1 | 13.22 | 13.22 | -0.16 (-1.20%) | 6,078,260 |
| 24 Jun 2024 | CNY | 13.5 | 13.68 | 13.2 | 13.38 | 13.38 | -0.24 (-1.76%) | 10,427,949 |
| 21 Jun 2024 | CNY | 13.95 | 13.98 | 13.51 | 13.62 | 13.62 | -0.36 (-2.58%) | 8,833,296 |
| 20 Jun 2024 | CNY | 14.2 | 14.22 | 13.83 | 13.98 | 13.98 | -0.26 (-1.83%) | 9,126,804 |
| 19 Jun 2024 | CNY | 14.65 | 14.7 | 14.22 | 14.24 | 14.24 | -0.47 (-3.20%) | 8,811,295 |
| 18 Jun 2024 | CNY | 14.55 | 14.72 | 14.46 | 14.71 | 14.71 | +0.06 (+0.41%) | 8,233,425 |
| 17 Jun 2024 | CNY | 14.04 | 15.06 | 14.02 | 14.65 | 14.65 | +0.34 (+2.38%) | 19,472,833 |
| 14 Jun 2024 | CNY | 14.17 | 14.33 | 14 | 14.31 | 14.31 | +0.12 (+0.85%) | 5,620,963 |
| 13 Jun 2024 | CNY | 14.18 | 14.39 | 14.12 | 14.19 | 14.19 | +0.02 (+0.14%) | 5,917,641 |
| 12 Jun 2024 | CNY | 14.46 | 14.58 | 14.13 | 14.17 | 14.17 | -0.34 (-2.34%) | 11,358,391 |
| 11 Jun 2024 | CNY | 14.22 | 14.75 | 13.98 | 14.51 | 14.51 | +0.29 (+2.04%) | 10,495,790 |
| 7 Jun 2024 | CNY | 14.6 | 14.75 | 14.17 | 14.22 | 14.22 | -0.36 (-2.47%) | 7,437,500 |
| 6 Jun 2024 | CNY | 14.63 | 14.84 | 14.45 | 14.58 | 14.58 | -0.05 (-0.34%) | 5,607,553 |
| 5 Jun 2024 | CNY | 14.8 | 14.93 | 14.63 | 14.63 | 14.63 | -0.22 (-1.48%) | 3,540,662 |
| 4 Jun 2024 | CNY | 14.7 | 14.9 | 14.48 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,951,700 |
| 3 Jun 2024 | CNY | 14.88 | 14.94 | 14.6 | 14.7 | 14.7 | -0.15 (-1.01%) | 4,443,400 |
| 31 May 2024 | CNY | 14.79 | 15.09 | 14.78 | 14.85 | 14.85 | +0.11 (+0.75%) | 5,558,736 |
| 30 May 2024 | CNY | 14.6 | 14.95 | 14.46 | 14.74 | 14.74 | +0.08 (+0.55%) | 4,976,640 |
| 29 May 2024 | CNY | 14.56 | 14.78 | 14.55 | 14.66 | 14.66 | +0.1 (+0.69%) | 3,695,000 |
| 28 May 2024 | CNY | 14.66 | 14.74 | 14.46 | 14.56 | 14.56 | -0.12 (-0.82%) | 5,320,200 |
| 27 May 2024 | CNY | 14.53 | 14.69 | 14.31 | 14.68 | 14.68 | +0.16 (+1.10%) | 6,098,400 |
| 24 May 2024 | CNY | 14.75 | 14.93 | 14.51 | 14.52 | 14.52 | -0.28 (-1.89%) | 6,437,400 |
| 23 May 2024 | CNY | 15.1 | 15.12 | 14.78 | 14.8 | 14.8 | -0.36 (-2.37%) | 5,927,600 |
| 22 May 2024 | CNY | 14.89 | 15.24 | 14.88 | 15.16 | 15.16 | +0.22 (+1.47%) | 8,388,565 |
| 21 May 2024 | CNY | 15.24 | 15.25 | 14.88 | 14.94 | 14.94 | -0.3 (-1.97%) | 8,451,100 |
| 20 May 2024 | CNY | 15.64 | 15.72 | 14.94 | 15.24 | 15.24 | -0.4 (-2.56%) | 14,370,165 |
| 17 May 2024 | CNY | 15.7 | 15.72 | 15.35 | 15.64 | 15.64 | -0.08 (-0.51%) | 7,552,197 |
| 16 May 2024 | CNY | 15.9 | 16.01 | 15.67 | 15.72 | 15.72 | -0.12 (-0.76%) | 5,319,363 |
| 15 May 2024 | CNY | 16.24 | 16.24 | 15.84 | 15.84 | 15.84 | -0.44 (-2.70%) | 6,851,445 |
