| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 15.41 | 15.86 | 14.89 | 15.42 | 15.42 | -0.03 (-0.19%) | 25,815,597 |
| 2 Jul 2024 | CNY | 15.5 | 15.7 | 15.29 | 15.45 | 15.45 | -0.06 (-0.39%) | 15,572,480 |
| 1 Jul 2024 | CNY | 15.88 | 15.95 | 15.1 | 15.51 | 15.51 | -0.29 (-1.84%) | 19,407,097 |
| 28 Jun 2024 | CNY | 15.55 | 16.08 | 15.37 | 15.8 | 15.8 | +0.17 (+1.09%) | 22,405,271 |
| 27 Jun 2024 | CNY | 16.58 | 16.65 | 15.5 | 15.63 | 15.63 | -1.03 (-6.18%) | 30,572,276 |
| 26 Jun 2024 | CNY | 17.13 | 17.36 | 15.22 | 16.66 | 16.66 | -0.82 (-4.69%) | 36,157,633 |
| 25 Jun 2024 | CNY | 17.1 | 17.75 | 16.82 | 17.48 | 17.48 | +0.26 (+1.51%) | 29,942,927 |
| 24 Jun 2024 | CNY | 17.22 | 17.97 | 16.95 | 17.22 | 17.22 | -0.43 (-2.44%) | 28,199,955 |
| 21 Jun 2024 | CNY | 17.14 | 18.13 | 17.05 | 17.65 | 17.65 | +0.1 (+0.57%) | 32,720,406 |
| 20 Jun 2024 | CNY | 18.3 | 18.99 | 17.46 | 17.55 | 17.55 | -1.67 (-8.69%) | 48,180,686 |
| 19 Jun 2024 | CNY | 19.51 | 20.68 | 19.01 | 19.22 | 19.22 | -0.76 (-3.80%) | 51,402,322 |
| 18 Jun 2024 | CNY | 19.82 | 21.05 | 18.91 | 19.98 | 19.98 | -0.27 (-1.33%) | 61,488,962 |
| 17 Jun 2024 | CNY | 19.1 | 20.45 | 19 | 20.25 | 20.25 | +0.7 (+3.58%) | 58,463,527 |
| 14 Jun 2024 | CNY | 18.5 | 20.37 | 18.3 | 19.55 | 19.55 | +0.55 (+2.89%) | 65,131,229 |
| 13 Jun 2024 | CNY | 20.1 | 21.38 | 18.7 | 19 | 19 | -1.11 (-5.52%) | 81,676,142 |
| 12 Jun 2024 | CNY | 17.85 | 20.98 | 17.12 | 20.11 | 20.11 | +2.28 (+12.79%) | 84,304,088 |
| 11 Jun 2024 | CNY | 15.18 | 17.83 | 15.18 | 17.83 | 17.83 | +2.97 (+19.99%) | 59,056,748 |
| 7 Jun 2024 | CNY | 15.37 | 16.89 | 14.7 | 14.86 | 14.86 | -1.14 (-7.12%) | 51,818,556 |
| 6 Jun 2024 | CNY | 16.79 | 18.3 | 15.66 | 16 | 16 | +0.45 (+2.89%) | 64,268,519 |
| 5 Jun 2024 | CNY | 13.88 | 16.1 | 13.73 | 15.55 | 15.55 | +2.13 (+15.87%) | 54,257,770 |
| 4 Jun 2024 | CNY | 14.38 | 14.38 | 13.2 | 13.42 | 13.42 | -1.69 (-11.18%) | 33,523,832 |
| 3 Jun 2024 | CNY | 14.1 | 15.6 | 13.76 | 15.11 | 15.11 | +0.77 (+5.37%) | 45,248,254 |
| 31 May 2024 | CNY | 14.27 | 14.98 | 14.09 | 14.34 | 14.34 | -0.73 (-4.84%) | 42,442,175 |
| 30 May 2024 | CNY | 12.62 | 15.92 | 12.61 | 15.07 | 15.07 | +1.75 (+13.14%) | 54,029,794 |
| 29 May 2024 | CNY | 13 | 14.28 | 12.77 | 13.32 | 13.32 | +0.55 (+4.31%) | 44,393,259 |
| 28 May 2024 | CNY | 10.69 | 12.77 | 10.53 | 12.77 | 12.77 | +2.13 (+20.02%) | 16,532,256 |
| 27 May 2024 | CNY | 10.42 | 10.65 | 10.07 | 10.64 | 10.64 | +0.22 (+2.11%) | 3,197,205 |
| 24 May 2024 | CNY | 10.7 | 10.79 | 10.42 | 10.42 | 10.42 | -0.24 (-2.25%) | 2,316,500 |
| 23 May 2024 | CNY | 10.94 | 10.94 | 10.63 | 10.66 | 10.66 | -0.23 (-2.11%) | 2,387,279 |
| 22 May 2024 | CNY | 10.66 | 10.94 | 10.66 | 10.89 | 10.89 | +0.19 (+1.78%) | 2,344,679 |
