| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 16.55 | 16.77 | 15.8 | 15.85 | 15.85 | -0.81 (-4.86%) | 63,932,020 |
| 3 Jul 2024 | CNY | 16.54 | 16.96 | 16.18 | 16.66 | 16.66 | +0.03 (+0.18%) | 64,715,166 |
| 2 Jul 2024 | CNY | 16.59 | 16.85 | 16.36 | 16.63 | 16.63 | +0.08 (+0.48%) | 57,302,716 |
| 1 Jul 2024 | CNY | 16.69 | 16.78 | 16.07 | 16.55 | 16.55 | -0.13 (-0.78%) | 58,980,806 |
| 28 Jun 2024 | CNY | 16.5 | 16.97 | 16.41 | 16.68 | 16.68 | -0.02 (-0.12%) | 72,537,122 |
| 27 Jun 2024 | CNY | 17.5 | 17.88 | 16.46 | 16.7 | 16.7 | -1.5 (-8.24%) | 98,146,062 |
| 26 Jun 2024 | CNY | 18.82 | 19.07 | 17.22 | 18.2 | 18.2 | -0.93 (-4.86%) | 133,157,184 |
| 25 Jun 2024 | CNY | 18.19 | 19.69 | 18.04 | 19.13 | 19.13 | +0.63 (+3.41%) | 134,193,770 |
| 24 Jun 2024 | CNY | 18.3 | 19.08 | 17.77 | 18.5 | 18.5 | -0.04 (-0.22%) | 103,490,363 |
| 21 Jun 2024 | CNY | 18.03 | 19.5 | 17.87 | 18.54 | 18.54 | -0.06 (-0.32%) | 100,977,057 |
| 20 Jun 2024 | CNY | 19.91 | 20.08 | 18.4 | 18.6 | 18.6 | -1.08 (-5.49%) | 123,273,716 |
| 19 Jun 2024 | CNY | 19.37 | 21.35 | 19.37 | 19.68 | 19.68 | -0.12 (-0.61%) | 166,704,451 |
| 18 Jun 2024 | CNY | 18.4 | 20.1 | 17.7 | 19.8 | 19.8 | +1.25 (+6.74%) | 152,896,256 |
| 17 Jun 2024 | CNY | 18.48 | 18.88 | 18.22 | 18.55 | 18.55 | +0.03 (+0.16%) | 98,812,802 |
| 14 Jun 2024 | CNY | 18.1 | 18.77 | 17.88 | 18.52 | 18.52 | -0.53 (-2.78%) | 119,167,212 |
| 13 Jun 2024 | CNY | 19.81 | 20.45 | 18.9 | 19.05 | 19.05 | -0.28 (-1.45%) | 156,968,082 |
| 12 Jun 2024 | CNY | 19.58 | 20.1 | 19.13 | 19.33 | 19.33 | +0.38 (+2.01%) | 159,864,884 |
| 11 Jun 2024 | CNY | 17.73 | 18.95 | 17.5 | 18.95 | 18.95 | +1.72 (+9.98%) | 122,509,475 |
| 7 Jun 2024 | CNY | 18.18 | 18.71 | 17.23 | 17.23 | 17.23 | -1.57 (-8.35%) | 143,258,622 |
| 6 Jun 2024 | CNY | 18.03 | 18.8 | 18 | 18.8 | 18.8 | +1.71 (+10.01%) | 172,604,054 |
| 5 Jun 2024 | CNY | 15.87 | 17.69 | 15.87 | 17.09 | 17.09 | +1.01 (+6.28%) | 138,566,992 |
| 4 Jun 2024 | CNY | 16.3 | 16.9 | 15.81 | 16.08 | 16.08 | -0.7 (-4.17%) | 91,839,062 |
| 3 Jun 2024 | CNY | 16 | 17.25 | 15.83 | 16.78 | 16.78 | +0.13 (+0.78%) | 120,998,736 |
| 31 May 2024 | CNY | 15.5 | 16.65 | 15.21 | 16.65 | 16.65 | +1.51 (+9.97%) | 130,439,322 |
| 30 May 2024 | CNY | 13.51 | 15.14 | 13.51 | 15.14 | 15.14 | +1.38 (+10.03%) | 73,499,685 |
| 29 May 2024 | CNY | 13.61 | 14.21 | 13.55 | 13.76 | 13.76 | +0.23 (+1.70%) | 76,097,402 |
| 28 May 2024 | CNY | 12.38 | 13.53 | 12.35 | 13.53 | 13.53 | +1.23 (+10%) | 43,457,796 |
| 27 May 2024 | CNY | 11.95 | 12.3 | 11.68 | 12.3 | 12.3 | +0.38 (+3.19%) | 9,490,184 |
| 24 May 2024 | CNY | 12.21 | 12.26 | 11.88 | 11.92 | 11.92 | -0.24 (-1.97%) | 6,048,496 |
| 23 May 2024 | CNY | 12.45 | 12.48 | 12.13 | 12.16 | 12.16 | -0.34 (-2.72%) | 7,264,743 |
