| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 13.9 | 14.08 | 13.63 | 13.67 | 13.67 | -0.26 (-1.87%) | 8,254,299 |
| 27 Jun 2024 | CNY | 13.94 | 14.28 | 13.88 | 13.93 | 13.93 | -0.14 (-1.00%) | 1,010,200 |
| 26 Jun 2024 | CNY | 13.5 | 14.13 | 13.35 | 14.07 | 14.07 | +0.49 (+3.61%) | 962,200 |
| 25 Jun 2024 | CNY | 13.49 | 13.69 | 13.3 | 13.58 | 13.58 | +0.29 (+2.18%) | 1,043,468 |
| 24 Jun 2024 | CNY | 14.04 | 14.04 | 13.22 | 13.29 | 13.29 | -0.95 (-6.67%) | 1,500,900 |
| 21 Jun 2024 | CNY | 13.88 | 14.24 | 13.72 | 14.24 | 14.24 | +0.26 (+1.86%) | 1,013,200 |
| 20 Jun 2024 | CNY | 14.49 | 14.63 | 13.96 | 13.98 | 13.98 | -0.66 (-4.51%) | 1,509,500 |
| 19 Jun 2024 | CNY | 14.54 | 15 | 14.33 | 14.64 | 14.64 | +0.19 (+1.31%) | 1,469,300 |
| 18 Jun 2024 | CNY | 14.14 | 14.52 | 14.14 | 14.45 | 14.45 | +0.31 (+2.19%) | 1,327,800 |
| 17 Jun 2024 | CNY | 14.44 | 14.52 | 14.01 | 14.14 | 14.14 | -0.52 (-3.55%) | 1,685,968 |
| 14 Jun 2024 | CNY | 14.69 | 15.32 | 14.41 | 14.66 | 14.66 | 0.0 (0.0%) | 1,628,100 |
| 13 Jun 2024 | CNY | 14.89 | 14.93 | 14.44 | 14.66 | 14.66 | -0.25 (-1.68%) | 1,231,475 |
| 12 Jun 2024 | CNY | 14.33 | 15.15 | 14.32 | 14.91 | 14.91 | +0.63 (+4.41%) | 1,651,243 |
| 11 Jun 2024 | CNY | 14.88 | 14.97 | 13.98 | 14.28 | 14.28 | -0.11 (-0.76%) | 1,524,500 |
| 7 Jun 2024 | CNY | 13.92 | 14.8 | 13.87 | 14.39 | 14.39 | +0.83 (+6.12%) | 1,843,254 |
| 6 Jun 2024 | CNY | 14.87 | 14.87 | 13.3 | 13.56 | 13.56 | -1.1 (-7.50%) | 1,930,100 |
| 5 Jun 2024 | CNY | 15.06 | 15.13 | 14.64 | 14.66 | 14.66 | -0.4 (-2.66%) | 1,095,400 |
| 4 Jun 2024 | CNY | 15.68 | 15.68 | 14.92 | 15.06 | 15.06 | -0.75 (-4.74%) | 1,586,200 |
| 3 Jun 2024 | CNY | 16.11 | 16.13 | 15.64 | 15.81 | 15.81 | -0.25 (-1.56%) | 1,158,900 |
| 31 May 2024 | CNY | 15.83 | 16.17 | 15.5 | 16.06 | 16.06 | +0.27 (+1.71%) | 1,545,100 |
| 30 May 2024 | CNY | 16.27 | 16.3 | 15.71 | 15.79 | 15.79 | -0.64 (-3.90%) | 1,870,400 |
| 29 May 2024 | CNY | 16.6 | 17.3 | 16.2 | 16.43 | 16.43 | +0.08 (+0.49%) | 2,074,500 |
| 28 May 2024 | CNY | 16.16 | 17.04 | 15.89 | 16.35 | 16.35 | +0.22 (+1.36%) | 1,995,200 |
| 27 May 2024 | CNY | 16.41 | 16.57 | 15.86 | 16.13 | 16.13 | -0.45 (-2.71%) | 2,385,700 |
| 24 May 2024 | CNY | 16.23 | 17.66 | 16.04 | 16.58 | 16.58 | +0.46 (+2.85%) | 3,027,200 |
| 23 May 2024 | CNY | 16.58 | 16.72 | 15.95 | 16.12 | 16.12 | -0.52 (-3.13%) | 1,311,300 |
| 22 May 2024 | CNY | 16.71 | 16.96 | 16.37 | 16.64 | 16.64 | -0.06 (-0.36%) | 1,368,400 |
| 21 May 2024 | CNY | 17.11 | 17.28 | 16.56 | 16.7 | 16.7 | -0.42 (-2.45%) | 1,961,300 |
| 20 May 2024 | CNY | 17.24 | 17.98 | 17.05 | 17.12 | 17.12 | -0.33 (-1.89%) | 2,290,123 |
| 17 May 2024 | CNY | 17.71 | 17.9 | 17.02 | 17.45 | 17.45 | -0.26 (-1.47%) | 2,246,660 |
