| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 14.55 | 14.95 | 14.55 | 14.71 | 14.71 | +0.16 (+1.10%) | 7,810,570 |
| 27 Jun 2024 | CNY | 14.68 | 14.78 | 14.5 | 14.55 | 14.55 | -0.21 (-1.42%) | 330,630 |
| 26 Jun 2024 | CNY | 14.43 | 14.76 | 14.21 | 14.76 | 14.76 | +0.36 (+2.50%) | 398,015 |
| 25 Jun 2024 | CNY | 14.38 | 14.61 | 14.24 | 14.4 | 14.4 | +0.01 (+0.07%) | 507,644 |
| 24 Jun 2024 | CNY | 15 | 15.08 | 14.36 | 14.39 | 14.39 | -0.47 (-3.16%) | 553,700 |
| 21 Jun 2024 | CNY | 14.95 | 14.99 | 14.82 | 14.86 | 14.86 | -0.1 (-0.67%) | 345,457 |
| 20 Jun 2024 | CNY | 15.05 | 15.37 | 14.95 | 14.96 | 14.96 | -0.23 (-1.51%) | 698,909 |
| 19 Jun 2024 | CNY | 15.08 | 15.19 | 14.9 | 15.19 | 15.19 | 0.0 (0.0%) | 1,249,105 |
| 18 Jun 2024 | CNY | 14.94 | 15.23 | 14.58 | 15.19 | 15.19 | +0.41 (+2.77%) | 1,716,596 |
| 17 Jun 2024 | CNY | 14.83 | 14.83 | 14.56 | 14.78 | 14.78 | +0.1 (+0.68%) | 1,221,144 |
| 14 Jun 2024 | CNY | 14.64 | 14.68 | 14.36 | 14.68 | 14.68 | +0.13 (+0.89%) | 581,962 |
| 13 Jun 2024 | CNY | 14.2 | 14.55 | 14.11 | 14.55 | 14.55 | +0.27 (+1.89%) | 891,350 |
| 12 Jun 2024 | CNY | 14.12 | 14.28 | 14.1 | 14.28 | 14.28 | +0.16 (+1.13%) | 446,794 |
| 11 Jun 2024 | CNY | 14.13 | 14.19 | 13.92 | 14.12 | 14.12 | -0.01 (-0.07%) | 449,415 |
| 7 Jun 2024 | CNY | 13.98 | 14.17 | 13.73 | 14.13 | 14.13 | +0.36 (+2.61%) | 704,545 |
| 6 Jun 2024 | CNY | 14.39 | 14.39 | 13.69 | 13.77 | 13.77 | -0.76 (-5.23%) | 965,021 |
| 5 Jun 2024 | CNY | 14.74 | 14.78 | 14.53 | 14.53 | 14.53 | -0.21 (-1.42%) | 640,504 |
| 4 Jun 2024 | CNY | 14.82 | 14.82 | 14.54 | 14.74 | 14.74 | -0.1 (-0.67%) | 638,719 |
| 3 Jun 2024 | CNY | 15.24 | 15.24 | 14.69 | 14.84 | 14.84 | -0.33 (-2.18%) | 833,093 |
| 31 May 2024 | CNY | 15.1 | 15.19 | 15.03 | 15.17 | 15.17 | +0.07 (+0.46%) | 425,389 |
| 30 May 2024 | CNY | 15.23 | 15.23 | 15.01 | 15.1 | 15.1 | 0.0 (0.0%) | 368,300 |
| 29 May 2024 | CNY | 15.09 | 15.26 | 15.03 | 15.1 | 15.1 | +0.01 (+0.07%) | 524,500 |
| 28 May 2024 | CNY | 15.31 | 15.38 | 15.07 | 15.09 | 15.09 | -0.25 (-1.63%) | 432,400 |
| 27 May 2024 | CNY | 15.3 | 15.35 | 15.02 | 15.34 | 15.34 | +0.18 (+1.19%) | 747,000 |
| 24 May 2024 | CNY | 15.39 | 15.44 | 15.13 | 15.16 | 15.16 | -0.12 (-0.79%) | 576,900 |
| 23 May 2024 | CNY | 15.59 | 15.59 | 15.26 | 15.28 | 15.28 | -0.37 (-2.36%) | 798,800 |
| 22 May 2024 | CNY | 15.58 | 15.74 | 15.5 | 15.65 | 15.65 | +0.03 (+0.19%) | 666,564 |
| 21 May 2024 | CNY | 15.74 | 15.74 | 15.56 | 15.62 | 15.62 | -0.03 (-0.19%) | 437,700 |
| 20 May 2024 | CNY | 15.59 | 15.79 | 15.59 | 15.65 | 15.65 | +0.02 (+0.13%) | 926,100 |
| 17 May 2024 | CNY | 15.71 | 15.79 | 15.48 | 15.63 | 15.63 | +0.09 (+0.58%) | 1,279,800 |
