| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 15.99 | 16.19 | 15.56 | 16.14 | 16.14 | +0.04 (+0.25%) | 2,874,340 |
| 28 Jun 2024 | CNY | 15.99 | 16.41 | 15.94 | 16.1 | 16.1 | +0.1 (+0.63%) | 2,326,000 |
| 27 Jun 2024 | CNY | 16.43 | 16.54 | 15.99 | 16 | 16 | -0.5 (-3.03%) | 2,044,020 |
| 26 Jun 2024 | CNY | 16.1 | 16.51 | 16.06 | 16.5 | 16.5 | +0.34 (+2.10%) | 1,686,280 |
| 25 Jun 2024 | CNY | 16.12 | 16.43 | 15.98 | 16.16 | 16.16 | +0.11 (+0.69%) | 2,110,520 |
| 24 Jun 2024 | CNY | 16.8 | 16.91 | 16 | 16.05 | 16.05 | -0.86 (-5.09%) | 3,629,902 |
| 21 Jun 2024 | CNY | 17.03 | 17.07 | 16.8 | 16.91 | 16.91 | -0.18 (-1.05%) | 1,794,760 |
| 20 Jun 2024 | CNY | 17.42 | 17.56 | 17.06 | 17.09 | 17.09 | -0.39 (-2.23%) | 2,208,600 |
| 19 Jun 2024 | CNY | 17.63 | 17.83 | 17.46 | 17.48 | 17.48 | -0.26 (-1.47%) | 2,426,220 |
| 18 Jun 2024 | CNY | 17.13 | 17.88 | 17.09 | 17.74 | 17.74 | +0.61 (+3.56%) | 4,016,260 |
| 17 Jun 2024 | CNY | 16.84 | 17.3 | 16.75 | 17.13 | 17.13 | +0.25 (+1.48%) | 2,062,700 |
| 14 Jun 2024 | CNY | 17.19 | 17.2 | 16.75 | 16.88 | 16.88 | -0.26 (-1.52%) | 2,326,000 |
| 13 Jun 2024 | CNY | 16.9 | 17.35 | 16.8 | 17.14 | 17.14 | +0.18 (+1.06%) | 2,645,600 |
| 12 Jun 2024 | CNY | 16.88 | 17.27 | 16.86 | 16.96 | 16.96 | +0.06 (+0.36%) | 2,505,400 |
| 11 Jun 2024 | CNY | 16.48 | 16.9 | 16.15 | 16.9 | 16.9 | +0.36 (+2.18%) | 2,813,220 |
| 7 Jun 2024 | CNY | 16.84 | 17.15 | 16.43 | 16.54 | 16.54 | -0.09 (-0.54%) | 3,404,200 |
| 6 Jun 2024 | CNY | 17.16 | 17.27 | 16.58 | 16.63 | 16.63 | -0.54 (-3.15%) | 4,009,135 |
| 5 Jun 2024 | CNY | 17.35 | 17.65 | 17.17 | 17.17 | 17.17 | -0.28 (-1.60%) | 2,941,400 |
| 4 Jun 2024 | CNY | 17.73 | 17.93 | 17.17 | 17.45 | 17.45 | -0.43 (-2.40%) | 4,227,100 |
| 3 Jun 2024 | CNY | 17.76 | 18.29 | 17.71 | 17.88 | 17.88 | +0.07 (+0.39%) | 5,672,400 |
| 31 May 2024 | CNY | 17.56 | 17.93 | 17.36 | 17.81 | 17.81 | +0.26 (+1.48%) | 4,029,530 |
| 30 May 2024 | CNY | 17.35 | 18.1 | 17.22 | 17.55 | 17.55 | +0.34 (+1.98%) | 6,656,130 |
| 29 May 2024 | CNY | 16.78 | 17.43 | 16.7 | 17.21 | 17.21 | +0.35 (+2.08%) | 2,913,320 |
| 28 May 2024 | CNY | 17.05 | 17.18 | 16.83 | 16.86 | 16.86 | -0.17 (-1.00%) | 1,564,160 |
| 27 May 2024 | CNY | 16.91 | 17.05 | 16.56 | 17.03 | 17.03 | +0.31 (+1.85%) | 2,042,200 |
| 24 May 2024 | CNY | 16.8 | 17.05 | 16.7 | 16.72 | 16.72 | -0.11 (-0.65%) | 1,860,600 |
| 23 May 2024 | CNY | 17.23 | 17.28 | 16.8 | 16.83 | 16.83 | -0.46 (-2.66%) | 2,606,620 |
| 22 May 2024 | CNY | 17.23 | 17.63 | 17.16 | 17.29 | 17.29 | +0.07 (+0.41%) | 2,851,740 |
| 21 May 2024 | CNY | 17.31 | 17.5 | 17.15 | 17.22 | 17.22 | -0.09 (-0.52%) | 2,111,900 |
| 20 May 2024 | CNY | 17.15 | 17.5 | 17.13 | 17.31 | 17.31 | +0.09 (+0.52%) | 2,585,280 |
