| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 13.73 | 14.32 | 13.73 | 14.03 | 14.03 | -0.23 (-1.61%) | 531,500 |
| 26 Jun 2024 | CNY | 13.73 | 14.34 | 13.72 | 14.26 | 14.26 | +0.46 (+3.33%) | 801,575 |
| 25 Jun 2024 | CNY | 13.81 | 14.12 | 13.6 | 13.8 | 13.8 | -0.01 (-0.07%) | 907,400 |
| 24 Jun 2024 | CNY | 14.37 | 14.37 | 13.79 | 13.81 | 13.81 | -0.62 (-4.30%) | 990,057 |
| 21 Jun 2024 | CNY | 14.8 | 15.04 | 14.33 | 14.43 | 14.43 | -0.32 (-2.17%) | 764,700 |
| 20 Jun 2024 | CNY | 15.45 | 15.51 | 14.72 | 14.75 | 14.75 | -0.72 (-4.65%) | 1,064,400 |
| 19 Jun 2024 | CNY | 15.5 | 15.62 | 15.46 | 15.47 | 15.47 | -0.12 (-0.77%) | 447,690 |
| 18 Jun 2024 | CNY | 15.48 | 15.71 | 15.43 | 15.59 | 15.59 | +0.11 (+0.71%) | 515,200 |
| 17 Jun 2024 | CNY | 15.52 | 15.61 | 15.35 | 15.48 | 15.48 | -0.05 (-0.32%) | 237,833 |
| 14 Jun 2024 | CNY | 15.86 | 15.86 | 15.51 | 15.53 | 15.53 | -0.11 (-0.70%) | 422,831 |
| 13 Jun 2024 | CNY | 15.7 | 15.92 | 15.56 | 15.64 | 15.64 | -0.13 (-0.82%) | 434,600 |
| 12 Jun 2024 | CNY | 15.88 | 16.24 | 15.73 | 15.77 | 15.77 | -0.23 (-1.44%) | 919,377 |
| 11 Jun 2024 | CNY | 15.51 | 16 | 15.18 | 16 | 16 | +0.29 (+1.85%) | 790,295 |
| 7 Jun 2024 | CNY | 15.3 | 15.74 | 15.3 | 15.71 | 15.71 | +0.41 (+2.68%) | 605,100 |
| 6 Jun 2024 | CNY | 15.27 | 15.61 | 15 | 15.3 | 15.3 | +0.03 (+0.20%) | 813,110 |
| 5 Jun 2024 | CNY | 15.61 | 15.75 | 15.25 | 15.27 | 15.27 | -0.43 (-2.74%) | 840,151 |
| 4 Jun 2024 | CNY | 15.91 | 16.12 | 15.52 | 15.7 | 15.7 | -0.26 (-1.63%) | 858,800 |
| 3 Jun 2024 | CNY | 17.18 | 17.18 | 15.85 | 15.96 | 15.96 | -1.04 (-6.12%) | 1,551,200 |
| 31 May 2024 | CNY | 17 | 17.06 | 16.9 | 17 | 17 | 0.0 (0.0%) | 378,931 |
| 30 May 2024 | CNY | 16.93 | 17.12 | 16.86 | 17 | 17 | -0.05 (-0.29%) | 490,400 |
| 29 May 2024 | CNY | 17.2 | 17.49 | 16.94 | 17.05 | 17.05 | -0.3 (-1.73%) | 820,758 |
| 28 May 2024 | CNY | 17.72 | 17.92 | 17.3 | 17.35 | 17.35 | -0.45 (-2.53%) | 548,969 |
| 27 May 2024 | CNY | 17.3 | 17.83 | 17.18 | 17.8 | 17.8 | +0.6 (+3.49%) | 803,600 |
| 24 May 2024 | CNY | 17.56 | 17.6 | 17.18 | 17.2 | 17.2 | -0.11 (-0.64%) | 400,000 |
| 23 May 2024 | CNY | 17.76 | 17.77 | 17.2 | 17.31 | 17.31 | -0.54 (-3.03%) | 748,100 |
| 22 May 2024 | CNY | 17.57 | 18.08 | 17.57 | 17.85 | 17.85 | +0.14 (+0.79%) | 670,559 |
| 21 May 2024 | CNY | 17.85 | 17.88 | 17.53 | 17.71 | 17.71 | -0.14 (-0.78%) | 476,300 |
| 20 May 2024 | CNY | 17.69 | 18.15 | 17.65 | 17.85 | 17.85 | +0.14 (+0.79%) | 605,300 |
| 17 May 2024 | CNY | 17.49 | 17.84 | 17.4 | 17.71 | 17.71 | +0.15 (+0.85%) | 617,830 |
| 16 May 2024 | CNY | 17.68 | 18.16 | 17.5 | 17.56 | 17.56 | -0.2 (-1.13%) | 801,900 |
