| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 15.08 | 15.24 | 14.93 | 14.96 | 14.96 | -0.13 (-0.86%) | 4,247,300 |
| 1 Jul 2024 | CNY | 15.17 | 15.23 | 14.75 | 15.09 | 15.09 | +0.01 (+0.07%) | 4,781,301 |
| 28 Jun 2024 | CNY | 15.06 | 15.42 | 14.97 | 15.08 | 15.08 | +0.04 (+0.27%) | 5,805,400 |
| 27 Jun 2024 | CNY | 15.24 | 15.67 | 15.03 | 15.04 | 15.04 | -0.23 (-1.51%) | 7,531,815 |
| 26 Jun 2024 | CNY | 14.69 | 15.35 | 14.4 | 15.27 | 15.27 | +0.55 (+3.74%) | 6,307,539 |
| 25 Jun 2024 | CNY | 15.19 | 15.27 | 14.59 | 14.72 | 14.72 | -0.23 (-1.54%) | 5,403,300 |
| 24 Jun 2024 | CNY | 15.65 | 15.75 | 14.9 | 14.95 | 14.95 | -0.79 (-5.02%) | 6,604,715 |
| 21 Jun 2024 | CNY | 15.69 | 15.97 | 15.48 | 15.74 | 15.74 | -0.25 (-1.56%) | 5,764,400 |
| 20 Jun 2024 | CNY | 16.36 | 16.64 | 15.94 | 15.99 | 15.99 | -0.67 (-4.02%) | 8,942,300 |
| 19 Jun 2024 | CNY | 16.58 | 17.15 | 16.28 | 16.66 | 16.66 | +0.08 (+0.48%) | 12,286,210 |
| 18 Jun 2024 | CNY | 16.7 | 16.73 | 16.46 | 16.58 | 16.58 | +0.15 (+0.91%) | 6,704,001 |
| 17 Jun 2024 | CNY | 16.4 | 16.61 | 16.2 | 16.43 | 16.43 | 0.0 (0.0%) | 5,517,400 |
| 14 Jun 2024 | CNY | 16.52 | 16.57 | 16.18 | 16.43 | 16.43 | -0.19 (-1.14%) | 6,317,200 |
| 13 Jun 2024 | CNY | 16.61 | 16.85 | 16.5 | 16.62 | 16.62 | 0.0 (0.0%) | 8,857,600 |
| 12 Jun 2024 | CNY | 16.02 | 16.98 | 15.99 | 16.62 | 16.62 | +0.37 (+2.28%) | 12,262,900 |
| 11 Jun 2024 | CNY | 15.57 | 16.28 | 15.06 | 16.25 | 16.25 | +0.59 (+3.77%) | 11,228,700 |
| 7 Jun 2024 | CNY | 15.25 | 15.94 | 15.21 | 15.66 | 15.66 | +0.57 (+3.78%) | 9,354,200 |
| 6 Jun 2024 | CNY | 15.65 | 16.3 | 14.96 | 15.09 | 15.09 | -0.93 (-5.81%) | 12,525,000 |
| 5 Jun 2024 | CNY | 16.2 | 16.46 | 16.02 | 16.02 | 16.02 | -0.24 (-1.48%) | 7,634,399 |
| 4 Jun 2024 | CNY | 16.8 | 17 | 16 | 16.26 | 16.26 | -0.64 (-3.79%) | 11,506,000 |
| 3 Jun 2024 | CNY | 17.12 | 17.37 | 16.79 | 16.9 | 16.9 | -0.57 (-3.26%) | 9,847,901 |
| 31 May 2024 | CNY | 17.5 | 17.83 | 17.35 | 17.47 | 17.47 | -0.02 (-0.11%) | 6,988,600 |
| 30 May 2024 | CNY | 17.45 | 17.7 | 17.11 | 17.49 | 17.49 | +0.04 (+0.23%) | 8,573,802 |
| 29 May 2024 | CNY | 17.46 | 17.85 | 17.29 | 17.45 | 17.45 | -0.46 (-2.57%) | 10,355,050 |
| 28 May 2024 | CNY | 17.8 | 18.6 | 17.45 | 17.91 | 17.91 | +0.11 (+0.62%) | 17,254,650 |
| 27 May 2024 | CNY | 17.18 | 18.09 | 16.59 | 17.8 | 17.8 | +0.72 (+4.22%) | 16,732,365 |
| 24 May 2024 | CNY | 17.62 | 17.64 | 17.06 | 17.08 | 17.08 | -0.76 (-4.26%) | 11,842,701 |
| 23 May 2024 | CNY | 18.69 | 18.93 | 17.73 | 17.84 | 17.84 | -0.93 (-4.95%) | 17,600,700 |
| 22 May 2024 | CNY | 20.13 | 20.13 | 18.7 | 18.77 | 18.77 | +0.47 (+2.57%) | 21,011,600 |
| 21 May 2024 | CNY | 18.79 | 18.8 | 18.17 | 18.3 | 18.3 | -0.57 (-3.02%) | 10,687,300 |
