| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 20.88 | 21.79 | 20.63 | 21.64 | 21.64 | +0.41 (+1.93%) | 28,857,920 |
| 25 Jun 2024 | CNY | 21.96 | 22.48 | 20.34 | 21.23 | 21.23 | -0.58 (-2.66%) | 16,415,477 |
| 24 Jun 2024 | CNY | 22.01 | 23.9 | 21.01 | 21.81 | 21.81 | -2.1 (-8.78%) | 19,480,428 |
| 21 Jun 2024 | CNY | 26.61 | 27.5 | 23.91 | 23.91 | 23.91 | -5.98 (-20.01%) | 21,366,387 |
| 20 Jun 2024 | CNY | 25 | 31 | 24.5 | 29.89 | 29.89 | +3.62 (+13.78%) | 29,998,625 |
| 19 Jun 2024 | CNY | 26.83 | 28.48 | 25.55 | 26.27 | 26.27 | -1.11 (-4.05%) | 27,264,219 |
| 18 Jun 2024 | CNY | 24.77 | 27.38 | 23.81 | 27.38 | 27.38 | +4.56 (+19.98%) | 27,173,204 |
| 17 Jun 2024 | CNY | 18.71 | 22.82 | 18.08 | 22.82 | 22.82 | +3.8 (+19.98%) | 25,179,668 |
| 14 Jun 2024 | CNY | 20.77 | 21.98 | 18.6 | 19.02 | 19.02 | -1.28 (-6.31%) | 24,289,124 |
| 13 Jun 2024 | CNY | 19.28 | 20.3 | 18.9 | 20.3 | 20.3 | +3.38 (+19.98%) | 8,255,848 |
| 12 Jun 2024 | CNY | 15.67 | 16.92 | 15.67 | 16.92 | 16.92 | +2.82 (+20.00%) | 5,210,553 |
| 11 Jun 2024 | CNY | 13.73 | 14.19 | 13.2 | 14.1 | 14.1 | +0.24 (+1.73%) | 2,926,700 |
| 7 Jun 2024 | CNY | 13.15 | 14.34 | 13.15 | 13.86 | 13.86 | +0.75 (+5.72%) | 3,601,400 |
| 6 Jun 2024 | CNY | 14 | 14.59 | 12.95 | 13.11 | 13.11 | -0.96 (-6.82%) | 2,992,413 |
| 5 Jun 2024 | CNY | 14.42 | 14.52 | 14.03 | 14.07 | 14.07 | -0.38 (-2.63%) | 2,211,900 |
| 4 Jun 2024 | CNY | 15.57 | 15.7 | 14.28 | 14.45 | 14.45 | -1.1 (-7.07%) | 4,277,833 |
| 3 Jun 2024 | CNY | 15.79 | 15.98 | 15.34 | 15.55 | 15.55 | -0.41 (-2.57%) | 4,210,163 |
| 31 May 2024 | CNY | 15.03 | 15.99 | 15.03 | 15.96 | 15.96 | +0.84 (+5.56%) | 4,815,600 |
| 30 May 2024 | CNY | 15 | 15.43 | 14.77 | 15.12 | 15.12 | -0.02 (-0.13%) | 1,647,662 |
| 29 May 2024 | CNY | 14.99 | 15.35 | 14.78 | 15.14 | 15.14 | +0.24 (+1.61%) | 1,855,600 |
| 28 May 2024 | CNY | 15.09 | 15.27 | 14.79 | 14.9 | 14.9 | -0.36 (-2.36%) | 1,994,500 |
| 27 May 2024 | CNY | 15.43 | 15.78 | 14.82 | 15.26 | 15.26 | -0.17 (-1.10%) | 3,103,055 |
| 24 May 2024 | CNY | 15.43 | 15.78 | 15.2 | 15.43 | 15.43 | 0.0 (0.0%) | 2,378,612 |
| 23 May 2024 | CNY | 15.64 | 15.78 | 15.37 | 15.43 | 15.43 | -0.24 (-1.53%) | 2,209,949 |
| 22 May 2024 | CNY | 15.15 | 15.73 | 15.06 | 15.67 | 15.67 | +0.41 (+2.69%) | 2,820,322 |
| 21 May 2024 | CNY | 15.12 | 16.04 | 15 | 15.26 | 15.26 | 0.0 (0.0%) | 3,663,251 |
| 20 May 2024 | CNY | 15.09 | 15.4 | 14.8 | 15.26 | 15.26 | +0.07 (+0.46%) | 2,199,900 |
| 17 May 2024 | CNY | 14.95 | 15.19 | 14.81 | 15.19 | 15.19 | +0.24 (+1.61%) | 1,817,579 |
| 16 May 2024 | CNY | 15 | 15.16 | 14.62 | 14.95 | 14.95 | +0.25 (+1.70%) | 1,160,200 |
| 15 May 2024 | CNY | 14.7 | 15.07 | 14.55 | 14.7 | 14.7 | -0.07 (-0.47%) | 1,333,200 |
