| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 14.88 | 15.06 | 14.44 | 14.99 | 14.99 | -0.08 (-0.53%) | 17,269,315 |
| 28 Jun 2024 | CNY | 14.58 | 15.37 | 14.49 | 15.07 | 15.07 | +0.45 (+3.08%) | 11,816,797 |
| 27 Jun 2024 | CNY | 14.52 | 14.97 | 14.41 | 14.62 | 14.62 | -0.02 (-0.14%) | 9,676,203 |
| 26 Jun 2024 | CNY | 13.69 | 14.64 | 13.38 | 14.64 | 14.64 | +0.71 (+5.10%) | 9,413,368 |
| 25 Jun 2024 | CNY | 14.12 | 14.4 | 13.66 | 13.93 | 13.93 | +0.01 (+0.07%) | 8,651,049 |
| 24 Jun 2024 | CNY | 14.18 | 14.4 | 13.76 | 13.92 | 13.92 | -0.77 (-5.24%) | 11,234,889 |
| 21 Jun 2024 | CNY | 14.71 | 15.28 | 14.51 | 14.69 | 14.69 | -0.91 (-5.83%) | 17,352,760 |
| 20 Jun 2024 | CNY | 15.6 | 17.65 | 15.45 | 15.6 | 15.6 | +0.89 (+6.05%) | 24,468,574 |
| 19 Jun 2024 | CNY | 13.98 | 15.5 | 13.98 | 14.71 | 14.71 | +0.71 (+5.07%) | 11,677,978 |
| 18 Jun 2024 | CNY | 13.22 | 14.01 | 13.22 | 14 | 14 | +0.65 (+4.87%) | 5,329,242 |
| 17 Jun 2024 | CNY | 13.3 | 13.6 | 13.26 | 13.35 | 13.35 | -0.02 (-0.15%) | 3,328,115 |
| 14 Jun 2024 | CNY | 13.2 | 13.43 | 13 | 13.37 | 13.37 | +0.18 (+1.36%) | 3,609,390 |
| 13 Jun 2024 | CNY | 13.21 | 13.38 | 13.04 | 13.19 | 13.19 | -0.04 (-0.30%) | 3,958,320 |
| 12 Jun 2024 | CNY | 13.06 | 13.37 | 13.06 | 13.23 | 13.23 | +0.14 (+1.07%) | 3,107,877 |
| 11 Jun 2024 | CNY | 12.75 | 13.1 | 12.53 | 13.09 | 13.09 | +0.25 (+1.95%) | 3,740,497 |
| 7 Jun 2024 | CNY | 12.68 | 13.02 | 12.64 | 12.84 | 12.84 | +0.36 (+2.88%) | 3,875,866 |
| 6 Jun 2024 | CNY | 13.28 | 13.37 | 12.16 | 12.48 | 12.48 | -0.69 (-5.24%) | 6,359,850 |
| 5 Jun 2024 | CNY | 13.17 | 13.44 | 12.96 | 13.17 | 13.17 | -0.07 (-0.53%) | 4,015,200 |
| 4 Jun 2024 | CNY | 13.7 | 13.79 | 12.9 | 13.24 | 13.24 | -0.54 (-3.92%) | 6,750,297 |
| 3 Jun 2024 | CNY | 14.55 | 14.68 | 13.61 | 13.78 | 13.78 | -0.59 (-4.11%) | 6,439,603 |
| 31 May 2024 | CNY | 13.41 | 14.71 | 13.41 | 14.37 | 14.37 | +0.96 (+7.16%) | 9,675,403 |
| 30 May 2024 | CNY | 13.48 | 13.59 | 13.24 | 13.41 | 13.41 | -0.23 (-1.69%) | 3,678,750 |
| 29 May 2024 | CNY | 13.66 | 13.93 | 13.4 | 13.64 | 13.64 | -0.12 (-0.87%) | 5,359,500 |
| 28 May 2024 | CNY | 14 | 14.25 | 13.71 | 13.76 | 13.76 | -0.64 (-4.44%) | 5,791,800 |
| 27 May 2024 | CNY | 14.28 | 14.6 | 13.63 | 14.4 | 14.4 | +0.12 (+0.84%) | 8,612,016 |
| 24 May 2024 | CNY | 15.45 | 15.72 | 14.28 | 14.28 | 14.28 | -1.52 (-9.62%) | 14,404,988 |
| 23 May 2024 | CNY | 16.5 | 17.96 | 15.77 | 15.8 | 15.8 | +0.68 (+4.50%) | 19,515,214 |
| 22 May 2024 | CNY | 14.77 | 15.28 | 14.77 | 15.12 | 15.12 | +0.14 (+0.93%) | 5,951,019 |
| 21 May 2024 | CNY | 15.07 | 15.47 | 14.83 | 14.98 | 14.98 | -0.18 (-1.19%) | 6,635,219 |
| 20 May 2024 | CNY | 14.9 | 15.22 | 14.81 | 15.16 | 15.16 | +0.05 (+0.33%) | 8,573,397 |
