| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 13.06 | 13.32 | 13.03 | 13.1 | 13.1 | +0.01 (+0.08%) | 3,822,916 |
| 27 Jun 2024 | CNY | 13.34 | 13.47 | 13.08 | 13.09 | 13.09 | -0.32 (-2.39%) | 1,404,658 |
| 26 Jun 2024 | CNY | 13.05 | 13.44 | 12.87 | 13.41 | 13.41 | +0.37 (+2.84%) | 1,467,800 |
| 25 Jun 2024 | CNY | 12.96 | 13.25 | 12.88 | 13.04 | 13.04 | +0.08 (+0.62%) | 1,773,000 |
| 24 Jun 2024 | CNY | 13.51 | 13.51 | 12.87 | 12.96 | 12.96 | -0.61 (-4.50%) | 2,830,751 |
| 21 Jun 2024 | CNY | 13.58 | 13.75 | 13.17 | 13.57 | 13.57 | +0.23 (+1.72%) | 2,061,400 |
| 20 Jun 2024 | CNY | 13.68 | 13.86 | 13.32 | 13.34 | 13.34 | -0.47 (-3.40%) | 1,717,505 |
| 19 Jun 2024 | CNY | 13.95 | 13.98 | 13.81 | 13.81 | 13.81 | -0.13 (-0.93%) | 1,333,800 |
| 18 Jun 2024 | CNY | 13.79 | 13.99 | 13.68 | 13.94 | 13.94 | +0.25 (+1.83%) | 1,782,309 |
| 17 Jun 2024 | CNY | 13.79 | 13.87 | 13.6 | 13.69 | 13.69 | -0.16 (-1.16%) | 1,688,790 |
| 14 Jun 2024 | CNY | 13.97 | 14.06 | 13.75 | 13.85 | 13.85 | -0.06 (-0.43%) | 1,409,668 |
| 13 Jun 2024 | CNY | 14.07 | 14.08 | 13.82 | 13.91 | 13.91 | -0.04 (-0.29%) | 1,496,390 |
| 12 Jun 2024 | CNY | 13.81 | 14.07 | 13.67 | 13.95 | 13.95 | -0.27 (-1.90%) | 1,812,987 |
| 11 Jun 2024 | CNY | 14.25 | 14.3 | 13.93 | 14.22 | 14.22 | +0.04 (+0.28%) | 1,914,767 |
| 7 Jun 2024 | CNY | 14.23 | 14.33 | 14.02 | 14.18 | 14.18 | +0.19 (+1.36%) | 2,525,700 |
| 6 Jun 2024 | CNY | 14.36 | 14.46 | 13.75 | 13.99 | 13.99 | -0.36 (-2.51%) | 4,994,957 |
| 5 Jun 2024 | CNY | 15.2 | 15.25 | 14.25 | 14.35 | 14.35 | -0.91 (-5.96%) | 8,499,384 |
| 4 Jun 2024 | CNY | 15.3 | 15.58 | 15.13 | 15.26 | 15.26 | -0.22 (-1.42%) | 3,713,600 |
| 3 Jun 2024 | CNY | 15.59 | 16.08 | 15.31 | 15.48 | 15.48 | -0.11 (-0.71%) | 4,033,703 |
| 31 May 2024 | CNY | 15.27 | 15.75 | 15.1 | 15.59 | 15.59 | +0.46 (+3.04%) | 3,246,362 |
| 30 May 2024 | CNY | 15.29 | 15.36 | 15.06 | 15.13 | 15.13 | -0.12 (-0.79%) | 1,640,400 |
| 29 May 2024 | CNY | 15.06 | 15.3 | 15.06 | 15.25 | 15.25 | +0.03 (+0.20%) | 1,234,036 |
| 28 May 2024 | CNY | 15.2 | 15.36 | 15.14 | 15.22 | 15.22 | +0.04 (+0.26%) | 1,574,999 |
| 27 May 2024 | CNY | 15.05 | 15.28 | 14.83 | 15.18 | 15.18 | +0.09 (+0.60%) | 1,728,000 |
| 24 May 2024 | CNY | 15.18 | 15.35 | 15.04 | 15.09 | 15.09 | -0.1 (-0.66%) | 1,535,285 |
| 23 May 2024 | CNY | 15.4 | 15.48 | 15.08 | 15.19 | 15.19 | -0.32 (-2.06%) | 1,875,390 |
| 22 May 2024 | CNY | 15.3 | 15.55 | 15.28 | 15.51 | 15.51 | +0.16 (+1.04%) | 1,991,489 |
| 21 May 2024 | CNY | 15.39 | 15.54 | 15.23 | 15.35 | 15.35 | -0.07 (-0.45%) | 1,662,060 |
| 20 May 2024 | CNY | 15.24 | 15.56 | 15.23 | 15.42 | 15.42 | +0.18 (+1.18%) | 2,245,767 |
| 17 May 2024 | CNY | 15.12 | 15.25 | 15.01 | 15.24 | 15.24 | +0.12 (+0.79%) | 1,473,900 |
