| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 13.56 | 14.02 | 13.36 | 14 | 14 | +0.49 (+3.63%) | 9,508,606 |
| 25 Jun 2024 | CNY | 13.51 | 13.77 | 13.41 | 13.51 | 13.51 | +0.1 (+0.75%) | 2,588,456 |
| 24 Jun 2024 | CNY | 14.01 | 14.07 | 13.39 | 13.41 | 13.41 | -0.7 (-4.96%) | 3,856,265 |
| 21 Jun 2024 | CNY | 14.1 | 14.28 | 13.94 | 14.11 | 14.11 | -0.05 (-0.35%) | 2,162,700 |
| 20 Jun 2024 | CNY | 14.46 | 14.79 | 14.12 | 14.16 | 14.16 | -0.36 (-2.48%) | 2,717,515 |
| 19 Jun 2024 | CNY | 14.59 | 14.77 | 14.5 | 14.52 | 14.52 | -0.09 (-0.62%) | 2,653,200 |
| 18 Jun 2024 | CNY | 14.33 | 14.63 | 14.19 | 14.61 | 14.61 | +0.28 (+1.95%) | 2,299,402 |
| 17 Jun 2024 | CNY | 14.39 | 14.42 | 14.18 | 14.33 | 14.33 | +0.08 (+0.56%) | 1,896,293 |
| 14 Jun 2024 | CNY | 14.49 | 14.57 | 14.2 | 14.25 | 14.25 | -0.3 (-2.06%) | 3,070,657 |
| 13 Jun 2024 | CNY | 14.54 | 14.65 | 14.34 | 14.55 | 14.55 | -0.05 (-0.34%) | 3,808,301 |
| 12 Jun 2024 | CNY | 14.24 | 14.69 | 14.24 | 14.6 | 14.6 | +0.32 (+2.24%) | 3,445,986 |
| 11 Jun 2024 | CNY | 14 | 14.39 | 13.66 | 14.28 | 14.28 | +0.31 (+2.22%) | 4,197,821 |
| 7 Jun 2024 | CNY | 13.89 | 14.11 | 13.73 | 13.97 | 13.97 | +0.16 (+1.16%) | 4,430,631 |
| 6 Jun 2024 | CNY | 14.52 | 14.74 | 13.62 | 13.81 | 13.81 | -0.8 (-5.48%) | 7,184,100 |
| 5 Jun 2024 | CNY | 14.75 | 14.88 | 14.56 | 14.61 | 14.61 | -0.27 (-1.81%) | 2,970,595 |
| 4 Jun 2024 | CNY | 15.14 | 15.16 | 14.66 | 14.88 | 14.88 | -0.37 (-2.43%) | 3,987,656 |
| 3 Jun 2024 | CNY | 15.5 | 15.61 | 15.04 | 15.25 | 15.25 | -0.3 (-1.93%) | 3,672,200 |
| 31 May 2024 | CNY | 15.25 | 15.72 | 15.25 | 15.55 | 15.55 | +0.35 (+2.30%) | 4,996,200 |
| 30 May 2024 | CNY | 15.39 | 15.45 | 15.11 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,216,306 |
| 29 May 2024 | CNY | 15.4 | 15.6 | 15.21 | 15.29 | 15.29 | -0.11 (-0.71%) | 3,050,600 |
| 28 May 2024 | CNY | 15.53 | 15.69 | 15.33 | 15.4 | 15.4 | -0.37 (-2.35%) | 3,811,895 |
| 27 May 2024 | CNY | 15.7 | 16.07 | 15.47 | 15.77 | 15.77 | +0.19 (+1.22%) | 5,017,500 |
| 24 May 2024 | CNY | 15.66 | 15.96 | 15.58 | 15.58 | 15.58 | -0.08 (-0.51%) | 3,435,203 |
| 23 May 2024 | CNY | 15.81 | 15.98 | 15.6 | 15.66 | 15.66 | -0.31 (-1.94%) | 5,259,100 |
| 22 May 2024 | CNY | 16.1 | 16.17 | 15.7 | 15.97 | 15.97 | -0.09 (-0.56%) | 6,015,012 |
| 21 May 2024 | CNY | 16.09 | 16.39 | 15.95 | 16.06 | 16.06 | -0.03 (-0.19%) | 5,517,700 |
| 20 May 2024 | CNY | 16.24 | 16.36 | 15.74 | 16.09 | 16.09 | -0.15 (-0.92%) | 9,452,400 |
| 17 May 2024 | CNY | 16.6 | 16.7 | 15.92 | 16.24 | 16.24 | -0.35 (-2.11%) | 9,448,723 |
| 16 May 2024 | CNY | 17.05 | 17.31 | 16.3 | 16.59 | 16.59 | -0.64 (-3.71%) | 12,018,019 |
| 15 May 2024 | CNY | 17.77 | 18.38 | 17.14 | 17.23 | 17.23 | -0.63 (-3.53%) | 9,508,444 |
