| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 16.1 | 16.23 | 15.74 | 15.81 | 15.81 | -0.2 (-1.25%) | 17,779,052 |
| 1 Jul 2024 | CNY | 15.7 | 16.1 | 15.7 | 16.01 | 16.01 | +0.4 (+2.56%) | 14,731,751 |
| 28 Jun 2024 | CNY | 15.24 | 15.73 | 15.24 | 15.61 | 15.61 | +0.39 (+2.56%) | 21,482,399 |
| 27 Jun 2024 | CNY | 15.45 | 15.56 | 15.21 | 15.22 | 15.22 | -0.26 (-1.68%) | 17,797,474 |
| 26 Jun 2024 | CNY | 15.8 | 15.8 | 15.2 | 15.48 | 15.48 | -0.31 (-1.96%) | 27,898,967 |
| 25 Jun 2024 | CNY | 15.85 | 15.97 | 15.63 | 15.79 | 15.79 | -0.06 (-0.38%) | 15,821,843 |
| 24 Jun 2024 | CNY | 15.96 | 16.13 | 15.62 | 15.85 | 15.85 | -0.31 (-1.92%) | 18,035,774 |
| 21 Jun 2024 | CNY | 16.56 | 16.58 | 15.91 | 16.16 | 16.16 | -0.26 (-1.58%) | 18,708,014 |
| 20 Jun 2024 | CNY | 15.99 | 16.55 | 15.92 | 16.42 | 16.42 | +0.52 (+3.27%) | 25,246,856 |
| 19 Jun 2024 | CNY | 16.1 | 16.17 | 15.8 | 15.9 | 15.9 | -0.13 (-0.81%) | 17,202,121 |
| 18 Jun 2024 | CNY | 15.91 | 16.2 | 15.81 | 16.03 | 16.03 | +0.17 (+1.07%) | 22,535,071 |
| 17 Jun 2024 | CNY | 16.18 | 16.43 | 15.78 | 15.86 | 15.86 | -0.51 (-3.12%) | 40,943,524 |
| 14 Jun 2024 | CNY | 16.93 | 17.32 | 16.25 | 16.37 | 16.37 | -0.59 (-3.48%) | 62,943,263 |
| 13 Jun 2024 | CNY | 17.1 | 17.56 | 16.72 | 16.96 | 16.96 | -0.15 (-0.88%) | 26,528,589 |
| 12 Jun 2024 | CNY | 17.06 | 17.29 | 16.77 | 17.11 | 17.11 | -0.02 (-0.12%) | 24,610,381 |
| 11 Jun 2024 | CNY | 18.47 | 18.49 | 16.75 | 17.13 | 17.13 | -1.27 (-6.90%) | 39,961,065 |
| 7 Jun 2024 | CNY | 17.82 | 18.63 | 17.7 | 18.4 | 18.4 | +0.49 (+2.74%) | 25,442,002 |
| 6 Jun 2024 | CNY | 17.44 | 18.44 | 17.44 | 17.91 | 17.91 | +0.41 (+2.34%) | 24,387,055 |
| 5 Jun 2024 | CNY | 17.62 | 17.69 | 17.33 | 17.5 | 17.5 | -0.12 (-0.68%) | 12,620,481 |
| 4 Jun 2024 | CNY | 17.52 | 17.75 | 17.14 | 17.62 | 17.62 | +0.06 (+0.34%) | 20,416,470 |
| 3 Jun 2024 | CNY | 17.9 | 18 | 17.42 | 17.56 | 17.56 | -0.06 (-0.34%) | 29,154,914 |
| 31 May 2024 | CNY | 18.3 | 18.33 | 17.39 | 17.62 | 17.62 | -0.5 (-2.76%) | 20,159,302 |
| 30 May 2024 | CNY | 18.05 | 18.44 | 17.95 | 18.12 | 18.12 | -0.03 (-0.17%) | 17,755,454 |
| 29 May 2024 | CNY | 18.15 | 18.38 | 17.75 | 18.15 | 18.15 | -0.06 (-0.33%) | 13,640,376 |
| 28 May 2024 | CNY | 17.66 | 18.44 | 17.65 | 18.21 | 18.21 | +0.35 (+1.96%) | 22,736,862 |
| 27 May 2024 | CNY | 17.4 | 17.98 | 17.36 | 17.86 | 17.86 | +0.64 (+3.72%) | 20,952,925 |
| 24 May 2024 | CNY | 17.3 | 17.43 | 17.1 | 17.22 | 17.22 | +0.02 (+0.12%) | 15,437,473 |
| 23 May 2024 | CNY | 17.15 | 17.54 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 16,259,430 |
| 22 May 2024 | CNY | 17.72 | 17.79 | 17.03 | 17.3 | 17.3 | -0.5 (-2.81%) | 23,024,931 |
| 21 May 2024 | CNY | 17.48 | 17.89 | 17.45 | 17.8 | 17.8 | +0.15 (+0.85%) | 15,686,060 |
