| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 14.27 | 15.08 | 14.18 | 14.93 | 14.93 | +0.53 (+3.68%) | 7,606,222 |
| 24 Jun 2024 | CNY | 14.9 | 14.95 | 14.2 | 14.4 | 14.4 | -0.63 (-4.19%) | 1,699,997 |
| 21 Jun 2024 | CNY | 15.17 | 15.28 | 14.76 | 15.03 | 15.03 | -0.29 (-1.89%) | 836,600 |
| 20 Jun 2024 | CNY | 15.79 | 15.92 | 15.15 | 15.32 | 15.32 | -0.48 (-3.04%) | 1,551,246 |
| 19 Jun 2024 | CNY | 15.74 | 16.05 | 15.65 | 15.8 | 15.8 | +0.04 (+0.25%) | 1,523,046 |
| 18 Jun 2024 | CNY | 15.13 | 15.81 | 15.05 | 15.76 | 15.76 | +0.59 (+3.89%) | 1,756,446 |
| 17 Jun 2024 | CNY | 15.4 | 15.4 | 15.15 | 15.17 | 15.17 | -0.13 (-0.85%) | 1,010,560 |
| 14 Jun 2024 | CNY | 15.44 | 15.57 | 15.18 | 15.3 | 15.3 | -0.11 (-0.71%) | 991,300 |
| 13 Jun 2024 | CNY | 15.37 | 15.49 | 15.22 | 15.41 | 15.41 | +0.07 (+0.46%) | 1,058,400 |
| 12 Jun 2024 | CNY | 14.99 | 15.42 | 14.9 | 15.34 | 15.34 | +0.37 (+2.47%) | 1,106,145 |
| 11 Jun 2024 | CNY | 14.76 | 14.99 | 14.33 | 14.97 | 14.97 | +0.21 (+1.42%) | 1,207,100 |
| 7 Jun 2024 | CNY | 14.87 | 15.03 | 14.45 | 14.76 | 14.76 | -0.11 (-0.74%) | 1,689,700 |
| 6 Jun 2024 | CNY | 15.22 | 15.45 | 14.08 | 14.87 | 14.87 | -0.35 (-2.30%) | 2,178,428 |
| 5 Jun 2024 | CNY | 15.6 | 15.84 | 15.22 | 15.22 | 15.22 | -0.54 (-3.43%) | 1,430,900 |
| 4 Jun 2024 | CNY | 15.86 | 15.91 | 15.32 | 15.76 | 15.76 | -0.28 (-1.75%) | 1,558,800 |
| 3 Jun 2024 | CNY | 16.58 | 16.58 | 15.84 | 16.04 | 16.04 | -0.54 (-3.26%) | 1,614,800 |
| 31 May 2024 | CNY | 16.33 | 16.79 | 16.25 | 16.58 | 16.58 | +0.29 (+1.78%) | 1,334,600 |
| 30 May 2024 | CNY | 16.51 | 16.59 | 16.23 | 16.29 | 16.29 | -0.21 (-1.27%) | 883,100 |
| 29 May 2024 | CNY | 16.39 | 16.61 | 16.22 | 16.5 | 16.5 | +0.18 (+1.10%) | 1,214,359 |
| 28 May 2024 | CNY | 16.59 | 16.72 | 16.3 | 16.32 | 16.32 | -0.25 (-1.51%) | 1,456,600 |
| 27 May 2024 | CNY | 16.59 | 16.72 | 16.19 | 16.57 | 16.57 | +0.08 (+0.49%) | 2,057,216 |
| 24 May 2024 | CNY | 16.81 | 16.94 | 16.47 | 16.49 | 16.49 | -0.53 (-3.11%) | 2,660,256 |
| 23 May 2024 | CNY | 17.71 | 17.76 | 16.9 | 17.02 | 17.02 | -0.92 (-5.13%) | 4,827,146 |
| 22 May 2024 | CNY | 16.9 | 18.25 | 16.61 | 17.94 | 17.94 | +1.25 (+7.49%) | 5,801,749 |
| 21 May 2024 | CNY | 17 | 17 | 16.48 | 16.69 | 16.69 | -0.17 (-1.01%) | 1,151,600 |
| 20 May 2024 | CNY | 16.93 | 17.03 | 16.77 | 16.86 | 16.86 | -0.24 (-1.40%) | 1,479,400 |
| 17 May 2024 | CNY | 17.3 | 17.3 | 16.61 | 17.1 | 17.1 | +0.2 (+1.18%) | 1,663,000 |
| 16 May 2024 | CNY | 16.77 | 17.08 | 16.69 | 16.9 | 16.9 | +0.14 (+0.84%) | 1,518,906 |
| 15 May 2024 | CNY | 16.62 | 17.14 | 16.62 | 16.76 | 16.76 | -0.09 (-0.53%) | 2,206,500 |
| 14 May 2024 | CNY | 17.04 | 17.18 | 16.63 | 16.85 | 16.85 | -0.44 (-2.54%) | 1,988,846 |
