| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 13.7 | 14.01 | 13.61 | 13.86 | 13.86 | +0.09 (+0.65%) | 6,324,057 |
| 26 Jun 2024 | CNY | 13.69 | 13.78 | 13.53 | 13.77 | 13.77 | +0.08 (+0.58%) | 4,010,556 |
| 25 Jun 2024 | CNY | 13.71 | 13.82 | 13.65 | 13.69 | 13.69 | -0.02 (-0.15%) | 3,505,797 |
| 24 Jun 2024 | CNY | 14.22 | 14.22 | 13.71 | 13.71 | 13.71 | -0.51 (-3.59%) | 5,923,100 |
| 21 Jun 2024 | CNY | 14.2 | 14.34 | 14.14 | 14.22 | 14.22 | +0.02 (+0.14%) | 2,789,892 |
| 20 Jun 2024 | CNY | 14.28 | 14.41 | 14.1 | 14.2 | 14.2 | -0.07 (-0.49%) | 6,007,700 |
| 19 Jun 2024 | CNY | 14.49 | 14.66 | 14.26 | 14.27 | 14.27 | -0.22 (-1.52%) | 5,444,901 |
| 18 Jun 2024 | CNY | 14.5 | 14.56 | 14.38 | 14.49 | 14.49 | +0.01 (+0.07%) | 3,867,873 |
| 17 Jun 2024 | CNY | 14.73 | 14.94 | 14.46 | 14.48 | 14.48 | -0.42 (-2.82%) | 6,409,500 |
| 14 Jun 2024 | CNY | 14.63 | 15.02 | 14.61 | 14.9 | 14.9 | +0.2 (+1.36%) | 7,381,687 |
| 13 Jun 2024 | CNY | 14.78 | 14.9 | 14.66 | 14.7 | 14.7 | -0.16 (-1.08%) | 4,968,985 |
| 12 Jun 2024 | CNY | 14.39 | 14.96 | 14.38 | 14.86 | 14.86 | +0.38 (+2.62%) | 7,675,956 |
| 11 Jun 2024 | CNY | 14.57 | 14.72 | 14.31 | 14.48 | 14.48 | -0.21 (-1.43%) | 5,524,923 |
| 7 Jun 2024 | CNY | 14.72 | 14.77 | 14.46 | 14.69 | 14.69 | +0.03 (+0.20%) | 6,164,655 |
| 6 Jun 2024 | CNY | 14.53 | 14.81 | 14.5 | 14.66 | 14.66 | +0.17 (+1.17%) | 6,086,379 |
| 5 Jun 2024 | CNY | 14.93 | 15.02 | 14.47 | 14.49 | 14.49 | -0.46 (-3.08%) | 7,287,404 |
| 4 Jun 2024 | CNY | 15 | 15.05 | 14.74 | 14.95 | 14.95 | -0.14 (-0.93%) | 6,055,289 |
| 3 Jun 2024 | CNY | 15.41 | 15.51 | 14.94 | 15.09 | 15.09 | -0.32 (-2.08%) | 11,542,362 |
| 31 May 2024 | CNY | 15.06 | 15.6 | 14.94 | 15.41 | 15.41 | +0.56 (+3.77%) | 14,776,560 |
| 30 May 2024 | CNY | 14.95 | 15.14 | 14.82 | 14.85 | 14.85 | -0.1 (-0.67%) | 8,728,161 |
| 29 May 2024 | CNY | 14.77 | 15.15 | 14.62 | 14.95 | 14.95 | +0.19 (+1.29%) | 8,394,891 |
| 28 May 2024 | CNY | 14.83 | 14.98 | 14.72 | 14.76 | 14.76 | -0.12 (-0.81%) | 5,914,923 |
| 27 May 2024 | CNY | 14.69 | 15.02 | 14.67 | 14.88 | 14.88 | +0.27 (+1.85%) | 7,454,390 |
| 24 May 2024 | CNY | 14.65 | 14.96 | 14.61 | 14.61 | 14.61 | -0.04 (-0.27%) | 5,164,100 |
| 23 May 2024 | CNY | 14.91 | 15.02 | 14.59 | 14.65 | 14.65 | -0.31 (-2.07%) | 6,056,401 |
| 22 May 2024 | CNY | 14.98 | 15.25 | 14.94 | 14.96 | 14.96 | -0.01 (-0.07%) | 8,692,033 |
| 21 May 2024 | CNY | 14.76 | 15.04 | 14.76 | 14.97 | 14.97 | +0.14 (+0.94%) | 8,095,439 |
| 20 May 2024 | CNY | 14.34 | 14.97 | 14.33 | 14.83 | 14.83 | +0.53 (+3.71%) | 10,358,701 |
| 17 May 2024 | CNY | 14.29 | 14.32 | 14.13 | 14.3 | 14.3 | +0.07 (+0.49%) | 3,852,448 |
| 16 May 2024 | CNY | 14.45 | 14.46 | 14.21 | 14.23 | 14.23 | -0.11 (-0.77%) | 4,179,400 |
