| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 14.58 | 14.82 | 14.52 | 14.57 | 14.57 | -0.02 (-0.14%) | 6,281,796 |
| 27 Jun 2024 | CNY | 14.81 | 14.84 | 14.59 | 14.59 | 14.59 | -0.23 (-1.55%) | 881,889 |
| 26 Jun 2024 | CNY | 14.51 | 14.84 | 14.47 | 14.82 | 14.82 | +0.28 (+1.93%) | 1,185,176 |
| 25 Jun 2024 | CNY | 14.65 | 14.77 | 14.54 | 14.54 | 14.54 | -0.01 (-0.07%) | 914,511 |
| 24 Jun 2024 | CNY | 14.99 | 15.12 | 14.54 | 14.55 | 14.55 | -0.5 (-3.32%) | 1,650,870 |
| 21 Jun 2024 | CNY | 15.01 | 15.15 | 14.94 | 15.05 | 15.05 | +0.02 (+0.13%) | 965,693 |
| 20 Jun 2024 | CNY | 15.24 | 15.41 | 15.03 | 15.03 | 15.03 | -0.34 (-2.21%) | 1,111,628 |
| 19 Jun 2024 | CNY | 15.49 | 15.55 | 15.23 | 15.37 | 15.37 | -0.14 (-0.90%) | 1,278,626 |
| 18 Jun 2024 | CNY | 15.31 | 15.53 | 15.31 | 15.51 | 15.51 | +0.15 (+0.98%) | 1,334,715 |
| 17 Jun 2024 | CNY | 15.35 | 15.55 | 15.23 | 15.36 | 15.36 | +0.09 (+0.59%) | 1,599,433 |
| 14 Jun 2024 | CNY | 15.2 | 15.32 | 15.11 | 15.27 | 15.27 | +0.01 (+0.07%) | 2,127,557 |
| 13 Jun 2024 | CNY | 15.08 | 15.3 | 15.08 | 15.26 | 15.26 | +0.08 (+0.53%) | 1,530,822 |
| 12 Jun 2024 | CNY | 14.99 | 15.2 | 14.94 | 15.18 | 15.18 | +0.25 (+1.67%) | 1,371,837 |
| 11 Jun 2024 | CNY | 15.07 | 15.07 | 14.7 | 14.93 | 14.93 | -0.21 (-1.39%) | 1,697,130 |
| 7 Jun 2024 | CNY | 14.96 | 15.23 | 14.96 | 15.14 | 15.14 | +0.24 (+1.61%) | 1,255,267 |
| 6 Jun 2024 | CNY | 15.28 | 15.43 | 14.75 | 14.9 | 14.9 | -0.51 (-3.31%) | 3,296,116 |
| 5 Jun 2024 | CNY | 15.6 | 15.95 | 15.4 | 15.41 | 15.41 | -0.19 (-1.22%) | 3,300,337 |
| 4 Jun 2024 | CNY | 15.42 | 15.6 | 15.18 | 15.6 | 15.6 | +0.28 (+1.83%) | 1,841,445 |
| 3 Jun 2024 | CNY | 15.58 | 15.58 | 15.22 | 15.32 | 15.32 | -0.19 (-1.23%) | 1,547,879 |
| 31 May 2024 | CNY | 15.3 | 15.51 | 15.25 | 15.51 | 15.51 | +0.28 (+1.84%) | 1,543,931 |
| 30 May 2024 | CNY | 15.45 | 15.52 | 15.23 | 15.23 | 15.23 | -0.21 (-1.36%) | 1,372,680 |
| 29 May 2024 | CNY | 15.4 | 15.54 | 15.31 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,151,264 |
| 28 May 2024 | CNY | 15.52 | 15.62 | 15.38 | 15.4 | 15.4 | -0.09 (-0.58%) | 1,142,777 |
| 27 May 2024 | CNY | 15.47 | 15.69 | 15.24 | 15.49 | 15.49 | +0.19 (+1.24%) | 1,680,264 |
| 24 May 2024 | CNY | 15.58 | 15.67 | 15.3 | 15.3 | 15.3 | -0.34 (-2.17%) | 1,845,663 |
| 23 May 2024 | CNY | 15.74 | 15.97 | 15.58 | 15.64 | 15.64 | -0.05 (-0.32%) | 3,215,126 |
| 22 May 2024 | CNY | 15.6 | 15.7 | 15.52 | 15.69 | 15.69 | +0.1 (+0.64%) | 1,385,242 |
| 21 May 2024 | CNY | 15.67 | 15.75 | 15.53 | 15.59 | 15.59 | -0.13 (-0.83%) | 1,221,352 |
| 20 May 2024 | CNY | 15.33 | 15.76 | 15.31 | 15.72 | 15.72 | +0.34 (+2.21%) | 2,820,368 |
| 17 May 2024 | CNY | 15.4 | 15.43 | 15.21 | 15.38 | 15.38 | -0.39 (-2.47%) | 2,159,966 |
