| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 16.28 | 16.28 | 15.54 | 15.54 | 15.54 | -0.42 (-2.63%) | 4,016,000 |
| 3 Jul 2024 | CNY | 16.57 | 16.64 | 15.91 | 15.96 | 15.96 | -0.71 (-4.26%) | 5,459,800 |
| 2 Jul 2024 | CNY | 16.45 | 16.91 | 16.4 | 16.67 | 16.67 | +0.23 (+1.40%) | 5,409,081 |
| 1 Jul 2024 | CNY | 16.16 | 16.55 | 15.85 | 16.44 | 16.44 | +0.17 (+1.04%) | 4,174,600 |
| 28 Jun 2024 | CNY | 16.28 | 16.68 | 16.2 | 16.27 | 16.27 | -0.14 (-0.85%) | 4,606,800 |
| 27 Jun 2024 | CNY | 16.47 | 16.74 | 16.35 | 16.41 | 16.41 | -0.07 (-0.42%) | 5,935,310 |
| 26 Jun 2024 | CNY | 15.46 | 16.51 | 15.41 | 16.48 | 16.48 | +0.9 (+5.78%) | 6,209,740 |
| 25 Jun 2024 | CNY | 15.78 | 15.95 | 15.34 | 15.58 | 15.58 | -0.21 (-1.33%) | 4,922,811 |
| 24 Jun 2024 | CNY | 16.53 | 16.55 | 15.72 | 15.79 | 15.79 | -0.9 (-5.39%) | 5,370,200 |
| 21 Jun 2024 | CNY | 16.67 | 16.84 | 16.37 | 16.69 | 16.69 | +0.01 (+0.06%) | 3,632,800 |
| 20 Jun 2024 | CNY | 17.21 | 17.29 | 16.65 | 16.68 | 16.68 | -0.56 (-3.25%) | 5,841,933 |
| 19 Jun 2024 | CNY | 17.4 | 17.53 | 17.14 | 17.24 | 17.24 | -0.12 (-0.69%) | 3,907,853 |
| 18 Jun 2024 | CNY | 17.03 | 17.46 | 17.03 | 17.36 | 17.36 | +0.25 (+1.46%) | 4,783,280 |
| 17 Jun 2024 | CNY | 17 | 17.3 | 16.95 | 17.11 | 17.11 | +0.03 (+0.18%) | 4,227,700 |
| 14 Jun 2024 | CNY | 16.9 | 17.18 | 16.74 | 17.08 | 17.08 | +0.18 (+1.07%) | 4,362,714 |
| 13 Jun 2024 | CNY | 16.69 | 17.1 | 16.69 | 16.9 | 16.9 | +0.08 (+0.48%) | 3,761,600 |
| 12 Jun 2024 | CNY | 16.7 | 16.91 | 16.65 | 16.82 | 16.82 | +0.23 (+1.39%) | 3,928,022 |
| 11 Jun 2024 | CNY | 16.05 | 16.59 | 15.75 | 16.59 | 16.59 | +0.48 (+2.98%) | 4,872,230 |
| 7 Jun 2024 | CNY | 15.99 | 16.29 | 15.81 | 16.11 | 16.11 | +0.33 (+2.09%) | 4,343,082 |
| 6 Jun 2024 | CNY | 16.6 | 16.82 | 15.68 | 15.78 | 15.78 | -0.74 (-4.48%) | 7,658,024 |
| 5 Jun 2024 | CNY | 16.61 | 16.92 | 16.51 | 16.52 | 16.52 | -0.1 (-0.60%) | 3,835,548 |
| 4 Jun 2024 | CNY | 17.21 | 17.3 | 16.33 | 16.62 | 16.62 | -0.59 (-3.43%) | 8,014,142 |
| 3 Jun 2024 | CNY | 17.49 | 17.56 | 17.1 | 17.21 | 17.21 | -0.21 (-1.21%) | 4,978,906 |
| 31 May 2024 | CNY | 16.93 | 17.5 | 16.89 | 17.42 | 17.42 | +0.52 (+3.08%) | 5,563,406 |
| 30 May 2024 | CNY | 16.67 | 17.2 | 16.43 | 16.9 | 16.9 | +0.04 (+0.24%) | 3,960,700 |
| 29 May 2024 | CNY | 16.9 | 17.17 | 16.83 | 16.86 | 16.86 | -0.03 (-0.18%) | 2,981,710 |
| 28 May 2024 | CNY | 17 | 17.22 | 16.75 | 16.89 | 16.89 | -0.16 (-0.94%) | 3,213,930 |
| 27 May 2024 | CNY | 16.74 | 17.05 | 16.43 | 17.05 | 17.05 | +0.38 (+2.28%) | 4,045,314 |
| 24 May 2024 | CNY | 17.15 | 17.25 | 16.65 | 16.67 | 16.67 | -0.55 (-3.19%) | 4,903,370 |
| 23 May 2024 | CNY | 17.61 | 17.7 | 17.1 | 17.22 | 17.22 | -0.38 (-2.16%) | 4,955,403 |
