| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 14.18 | 14.68 | 13.95 | 14.56 | 14.56 | +0.36 (+2.54%) | 26,470,223 |
| 25 Jun 2024 | CNY | 14.32 | 14.61 | 14.07 | 14.2 | 14.2 | -0.56 (-3.79%) | 14,655,400 |
| 24 Jun 2024 | CNY | 14.19 | 15.36 | 13.8 | 14.76 | 14.76 | -0.02 (-0.14%) | 21,427,700 |
| 21 Jun 2024 | CNY | 15.39 | 16.45 | 14.76 | 14.78 | 14.78 | +0.48 (+3.36%) | 25,244,700 |
| 20 Jun 2024 | CNY | 15.19 | 15.19 | 14.28 | 14.3 | 14.3 | -1.01 (-6.60%) | 16,844,800 |
| 19 Jun 2024 | CNY | 15.1 | 15.58 | 14.71 | 15.31 | 15.31 | +0.08 (+0.53%) | 19,415,600 |
| 18 Jun 2024 | CNY | 14.88 | 15.5 | 14.88 | 15.23 | 15.23 | +0.36 (+2.42%) | 15,916,300 |
| 17 Jun 2024 | CNY | 14.55 | 15.18 | 14.3 | 14.87 | 14.87 | -0.08 (-0.54%) | 14,552,800 |
| 14 Jun 2024 | CNY | 14.99 | 15.63 | 14.72 | 14.95 | 14.95 | -0.18 (-1.19%) | 18,237,100 |
| 13 Jun 2024 | CNY | 14.82 | 15.87 | 14.82 | 15.13 | 15.13 | +0.69 (+4.78%) | 28,095,487 |
| 12 Jun 2024 | CNY | 14 | 14.56 | 13.9 | 14.44 | 14.44 | +0.28 (+1.98%) | 14,882,400 |
| 11 Jun 2024 | CNY | 13.75 | 14.16 | 13.37 | 14.16 | 14.16 | +0.21 (+1.51%) | 14,336,897 |
| 7 Jun 2024 | CNY | 14.09 | 14.29 | 13.44 | 13.95 | 13.95 | +0.05 (+0.36%) | 18,401,028 |
| 6 Jun 2024 | CNY | 15.37 | 15.68 | 13.73 | 13.9 | 13.9 | -1.32 (-8.67%) | 27,792,570 |
| 5 Jun 2024 | CNY | 15.78 | 15.98 | 15.08 | 15.22 | 15.22 | -1.03 (-6.34%) | 22,898,988 |
| 4 Jun 2024 | CNY | 15.52 | 16.3 | 15.04 | 16.25 | 16.25 | +0.46 (+2.91%) | 30,149,068 |
| 3 Jun 2024 | CNY | 15.76 | 15.99 | 15.3 | 15.79 | 15.79 | -0.61 (-3.72%) | 27,101,583 |
| 31 May 2024 | CNY | 17.05 | 17.45 | 16.3 | 16.4 | 16.4 | -0.84 (-4.87%) | 34,085,200 |
| 30 May 2024 | CNY | 18.41 | 18.85 | 17.16 | 17.24 | 17.24 | -1.17 (-6.36%) | 44,694,826 |
| 29 May 2024 | CNY | 16.7 | 20.6 | 16.7 | 18.41 | 18.41 | +0.68 (+3.84%) | 65,504,598 |
| 28 May 2024 | CNY | 17.01 | 17.73 | 16.3 | 17.73 | 17.73 | +0.64 (+3.74%) | 44,456,813 |
| 27 May 2024 | CNY | 17.97 | 18.46 | 16.65 | 17.09 | 17.09 | -2.04 (-10.66%) | 45,660,696 |
| 24 May 2024 | CNY | 18.39 | 19.79 | 18.31 | 19.13 | 19.13 | +0.69 (+3.74%) | 58,711,220 |
| 23 May 2024 | CNY | 18.8 | 19.75 | 18.2 | 18.44 | 18.44 | +1.18 (+6.84%) | 69,993,482 |
| 22 May 2024 | CNY | 15 | 17.26 | 15 | 17.26 | 17.26 | +2.88 (+20.03%) | 51,790,183 |
| 21 May 2024 | CNY | 14.86 | 14.95 | 14.26 | 14.38 | 14.38 | -0.58 (-3.88%) | 13,671,600 |
| 20 May 2024 | CNY | 15.02 | 15.3 | 14.74 | 14.96 | 14.96 | +0.04 (+0.27%) | 13,105,216 |
| 17 May 2024 | CNY | 14.96 | 15.09 | 14.43 | 14.92 | 14.92 | -0.17 (-1.13%) | 14,902,604 |
| 16 May 2024 | CNY | 15.45 | 15.63 | 14.94 | 15.09 | 15.09 | -0.47 (-3.02%) | 17,337,301 |
| 15 May 2024 | CNY | 16 | 16.8 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 18,624,761 |
