| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 15.12 | 15.12 | 14.21 | 14.35 | 14.35 | -0.41 (-2.78%) | 10,365,500 |
| 24 Jun 2024 | CNY | 15.18 | 15.35 | 14.72 | 14.76 | 14.76 | -0.52 (-3.40%) | 9,425,400 |
| 21 Jun 2024 | CNY | 15.12 | 15.39 | 14.92 | 15.28 | 15.28 | +0.11 (+0.73%) | 7,253,400 |
| 20 Jun 2024 | CNY | 15.45 | 15.55 | 15.11 | 15.17 | 15.17 | -0.33 (-2.13%) | 9,583,700 |
| 19 Jun 2024 | CNY | 15.71 | 15.83 | 15.46 | 15.5 | 15.5 | -0.3 (-1.90%) | 11,288,200 |
| 18 Jun 2024 | CNY | 15.6 | 15.85 | 15.53 | 15.8 | 15.8 | +0.11 (+0.70%) | 12,834,563 |
| 17 Jun 2024 | CNY | 15.26 | 15.86 | 15.15 | 15.69 | 15.69 | +0.49 (+3.22%) | 20,054,138 |
| 14 Jun 2024 | CNY | 14.99 | 15.24 | 14.86 | 15.2 | 15.2 | +0.17 (+1.13%) | 10,317,344 |
| 13 Jun 2024 | CNY | 14.96 | 15.31 | 14.84 | 15.03 | 15.03 | +0.2 (+1.35%) | 12,736,500 |
| 12 Jun 2024 | CNY | 14.9 | 15.12 | 14.73 | 14.83 | 14.83 | +0.19 (+1.30%) | 12,699,499 |
| 11 Jun 2024 | CNY | 14.15 | 14.66 | 13.79 | 14.64 | 14.64 | +0.14 (+0.97%) | 9,842,500 |
| 7 Jun 2024 | CNY | 14.58 | 14.75 | 14.3 | 14.5 | 14.5 | -0.08 (-0.55%) | 8,004,050 |
| 6 Jun 2024 | CNY | 15.01 | 15.26 | 14.52 | 14.58 | 14.58 | -0.51 (-3.38%) | 14,606,489 |
| 5 Jun 2024 | CNY | 14.94 | 15.54 | 14.86 | 15.09 | 15.09 | +0.14 (+0.94%) | 15,636,530 |
| 4 Jun 2024 | CNY | 15.08 | 15.08 | 14.67 | 14.95 | 14.95 | -0.13 (-0.86%) | 7,608,654 |
| 3 Jun 2024 | CNY | 15.15 | 15.32 | 14.87 | 15.08 | 15.08 | +0.05 (+0.33%) | 11,266,000 |
| 31 May 2024 | CNY | 14.76 | 15.16 | 14.7 | 15.03 | 15.03 | +0.33 (+2.24%) | 11,177,200 |
| 30 May 2024 | CNY | 14.4 | 14.92 | 14.2 | 14.7 | 14.7 | +0.27 (+1.87%) | 7,401,400 |
| 29 May 2024 | CNY | 14.45 | 14.6 | 14.38 | 14.43 | 14.43 | +0.03 (+0.21%) | 4,491,333 |
| 28 May 2024 | CNY | 14.56 | 14.73 | 14.36 | 14.4 | 14.4 | -0.3 (-2.04%) | 4,939,000 |
| 27 May 2024 | CNY | 14.36 | 14.7 | 14.23 | 14.7 | 14.7 | +0.35 (+2.44%) | 7,350,653 |
| 24 May 2024 | CNY | 14.48 | 14.71 | 14.3 | 14.35 | 14.35 | -0.24 (-1.64%) | 6,287,700 |
| 23 May 2024 | CNY | 14.9 | 14.92 | 14.53 | 14.59 | 14.59 | -0.3 (-2.01%) | 6,577,300 |
| 22 May 2024 | CNY | 14.82 | 14.96 | 14.72 | 14.89 | 14.89 | +0.04 (+0.27%) | 5,530,900 |
| 21 May 2024 | CNY | 14.87 | 14.93 | 14.67 | 14.85 | 14.85 | 0.0 (0.0%) | 5,180,800 |
| 20 May 2024 | CNY | 14.92 | 14.96 | 14.76 | 14.85 | 14.85 | -0.04 (-0.27%) | 7,067,809 |
| 17 May 2024 | CNY | 14.6 | 14.91 | 14.5 | 14.89 | 14.89 | +0.25 (+1.71%) | 6,665,560 |
| 16 May 2024 | CNY | 14.7 | 14.85 | 14.6 | 14.64 | 14.64 | -0.05 (-0.34%) | 5,373,050 |
| 15 May 2024 | CNY | 14.84 | 14.95 | 14.65 | 14.69 | 14.69 | -0.14 (-0.94%) | 5,626,600 |
| 14 May 2024 | CNY | 14.73 | 15.06 | 14.7 | 14.83 | 14.83 | +0.08 (+0.54%) | 7,535,900 |
