| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 14.69 | 14.81 | 14.28 | 14.34 | 14.34 | -0.38 (-2.58%) | 2,600,204 |
| 2 Jul 2024 | CNY | 14.43 | 15 | 14.42 | 14.72 | 14.72 | +0.44 (+3.08%) | 4,108,570 |
| 1 Jul 2024 | CNY | 14.42 | 14.43 | 13.93 | 14.28 | 14.28 | -0.05 (-0.35%) | 2,468,900 |
| 28 Jun 2024 | CNY | 14.46 | 14.74 | 14.28 | 14.33 | 14.33 | -0.13 (-0.90%) | 3,015,639 |
| 27 Jun 2024 | CNY | 14.73 | 14.8 | 14.43 | 14.46 | 14.46 | -0.22 (-1.50%) | 2,803,698 |
| 26 Jun 2024 | CNY | 13.58 | 14.71 | 13.55 | 14.68 | 14.68 | +1.05 (+7.70%) | 3,952,300 |
| 25 Jun 2024 | CNY | 13.7 | 13.96 | 13.47 | 13.63 | 13.63 | -0.06 (-0.44%) | 2,344,900 |
| 24 Jun 2024 | CNY | 14.32 | 14.38 | 13.62 | 13.69 | 13.69 | -0.83 (-5.72%) | 3,592,100 |
| 21 Jun 2024 | CNY | 14.5 | 14.65 | 14.28 | 14.52 | 14.52 | -0.09 (-0.62%) | 2,189,000 |
| 20 Jun 2024 | CNY | 14.98 | 15.06 | 14.59 | 14.61 | 14.61 | -0.36 (-2.40%) | 2,331,056 |
| 19 Jun 2024 | CNY | 15.1 | 15.35 | 14.95 | 14.97 | 14.97 | -0.13 (-0.86%) | 2,947,300 |
| 18 Jun 2024 | CNY | 14.8 | 15.15 | 14.61 | 15.1 | 15.1 | +0.35 (+2.37%) | 2,477,501 |
| 17 Jun 2024 | CNY | 14.8 | 14.93 | 14.66 | 14.75 | 14.75 | -0.14 (-0.94%) | 2,081,400 |
| 14 Jun 2024 | CNY | 14.74 | 14.91 | 14.49 | 14.89 | 14.89 | +0.14 (+0.95%) | 1,828,500 |
| 13 Jun 2024 | CNY | 14.63 | 14.95 | 14.49 | 14.75 | 14.75 | +0.09 (+0.61%) | 2,406,600 |
| 12 Jun 2024 | CNY | 14.47 | 14.87 | 14.37 | 14.66 | 14.66 | +0.2 (+1.38%) | 2,423,302 |
| 11 Jun 2024 | CNY | 14.01 | 14.54 | 13.72 | 14.46 | 14.46 | +0.27 (+1.90%) | 3,247,900 |
| 7 Jun 2024 | CNY | 13.92 | 14.32 | 13.92 | 14.19 | 14.19 | +0.46 (+3.35%) | 3,496,123 |
| 6 Jun 2024 | CNY | 14.68 | 14.84 | 13.56 | 13.73 | 13.73 | -0.91 (-6.22%) | 4,896,851 |
| 5 Jun 2024 | CNY | 14.94 | 14.97 | 14.64 | 14.64 | 14.64 | -0.3 (-2.01%) | 2,204,900 |
| 4 Jun 2024 | CNY | 15.44 | 15.47 | 14.74 | 14.94 | 14.94 | -0.51 (-3.30%) | 3,498,600 |
| 3 Jun 2024 | CNY | 15.85 | 15.99 | 15.3 | 15.45 | 15.45 | -0.41 (-2.59%) | 2,745,035 |
| 31 May 2024 | CNY | 15.41 | 15.93 | 15.4 | 15.86 | 15.86 | +0.31 (+1.99%) | 2,788,456 |
| 30 May 2024 | CNY | 15.47 | 15.68 | 15.28 | 15.55 | 15.55 | -0.08 (-0.51%) | 1,674,883 |
| 29 May 2024 | CNY | 15.54 | 15.82 | 15.45 | 15.63 | 15.63 | +0.11 (+0.71%) | 1,912,400 |
| 28 May 2024 | CNY | 15.86 | 15.93 | 15.32 | 15.52 | 15.52 | -0.42 (-2.63%) | 2,665,700 |
| 27 May 2024 | CNY | 15.89 | 15.96 | 15.42 | 15.94 | 15.94 | +0.26 (+1.66%) | 1,954,300 |
| 24 May 2024 | CNY | 15.9 | 16.2 | 15.66 | 15.68 | 15.68 | -0.35 (-2.18%) | 2,308,054 |
| 23 May 2024 | CNY | 16.4 | 16.57 | 15.97 | 16.03 | 16.03 | -0.51 (-3.08%) | 2,738,076 |
| 22 May 2024 | CNY | 16.1 | 16.75 | 16.1 | 16.54 | 16.54 | +0.24 (+1.47%) | 2,377,554 |
