| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 13.97 | 14.28 | 13.8 | 13.92 | 13.92 | -0.15 (-1.07%) | 6,607,800 |
| 24 Jun 2024 | CNY | 14.58 | 14.63 | 13.98 | 14.07 | 14.07 | -0.72 (-4.87%) | 3,248,720 |
| 21 Jun 2024 | CNY | 14.88 | 14.95 | 14.72 | 14.79 | 14.79 | -0.11 (-0.74%) | 2,375,100 |
| 20 Jun 2024 | CNY | 15.44 | 15.44 | 14.87 | 14.9 | 14.9 | -0.55 (-3.56%) | 3,454,075 |
| 19 Jun 2024 | CNY | 15.7 | 15.9 | 15.41 | 15.45 | 15.45 | -0.24 (-1.53%) | 3,827,800 |
| 18 Jun 2024 | CNY | 15.36 | 15.75 | 15.2 | 15.69 | 15.69 | +0.35 (+2.28%) | 5,449,600 |
| 17 Jun 2024 | CNY | 15.03 | 15.5 | 14.84 | 15.34 | 15.34 | +0.08 (+0.52%) | 5,144,450 |
| 14 Jun 2024 | CNY | 15.02 | 15.91 | 14.79 | 15.26 | 15.26 | +0.29 (+1.94%) | 6,223,000 |
| 13 Jun 2024 | CNY | 15.07 | 15.25 | 14.89 | 14.97 | 14.97 | -0.09 (-0.60%) | 3,148,180 |
| 12 Jun 2024 | CNY | 15.05 | 15.22 | 14.94 | 15.06 | 15.06 | +0.01 (+0.07%) | 1,920,780 |
| 11 Jun 2024 | CNY | 14.7 | 15.13 | 14.5 | 15.05 | 15.05 | +0.19 (+1.28%) | 2,391,200 |
| 7 Jun 2024 | CNY | 14.8 | 15.05 | 14.46 | 14.86 | 14.86 | +0.3 (+2.06%) | 3,349,500 |
| 6 Jun 2024 | CNY | 15.42 | 15.58 | 14.49 | 14.56 | 14.56 | -0.84 (-5.45%) | 4,451,680 |
| 5 Jun 2024 | CNY | 15.86 | 15.86 | 15.35 | 15.4 | 15.4 | -0.5 (-3.14%) | 2,806,700 |
| 4 Jun 2024 | CNY | 15.8 | 15.92 | 15.39 | 15.9 | 15.9 | -0.17 (-1.06%) | 3,835,760 |
| 3 Jun 2024 | CNY | 16.58 | 16.64 | 15.9 | 16.07 | 16.07 | -0.71 (-4.23%) | 4,571,756 |
| 31 May 2024 | CNY | 16.36 | 16.95 | 16.36 | 16.78 | 16.78 | +0.32 (+1.94%) | 3,478,100 |
| 30 May 2024 | CNY | 16.74 | 16.86 | 16.42 | 16.46 | 16.46 | -0.19 (-1.14%) | 2,627,200 |
| 29 May 2024 | CNY | 16.59 | 16.87 | 16.4 | 16.65 | 16.65 | -0.16 (-0.95%) | 3,984,100 |
| 28 May 2024 | CNY | 16.37 | 17.15 | 16.3 | 16.81 | 16.81 | +0.44 (+2.69%) | 6,219,300 |
| 27 May 2024 | CNY | 16.3 | 16.48 | 15.94 | 16.37 | 16.37 | +0.19 (+1.17%) | 3,296,463 |
| 24 May 2024 | CNY | 16.1 | 16.64 | 16.1 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,394,900 |
| 23 May 2024 | CNY | 16.61 | 16.69 | 16.11 | 16.2 | 16.2 | -0.5 (-2.99%) | 3,560,726 |
| 22 May 2024 | CNY | 16.58 | 16.89 | 16.56 | 16.7 | 16.7 | +0.13 (+0.78%) | 2,522,400 |
| 21 May 2024 | CNY | 16.92 | 17.01 | 16.51 | 16.57 | 16.57 | -0.52 (-3.04%) | 3,712,560 |
| 20 May 2024 | CNY | 16.93 | 17.15 | 16.84 | 17.09 | 17.09 | +0.12 (+0.71%) | 2,582,210 |
| 17 May 2024 | CNY | 16.81 | 17.1 | 16.79 | 16.97 | 16.97 | +0.07 (+0.41%) | 2,752,700 |
| 16 May 2024 | CNY | 17.08 | 17.32 | 16.81 | 16.9 | 16.9 | -0.19 (-1.11%) | 3,903,900 |
| 15 May 2024 | CNY | 17.59 | 17.94 | 17.07 | 17.09 | 17.09 | -0.51 (-2.90%) | 4,743,100 |
| 14 May 2024 | CNY | 17.17 | 17.85 | 17.17 | 17.6 | 17.6 | +0.4 (+2.33%) | 4,901,400 |
