| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 13.94 | 14.03 | 13.6 | 13.64 | 13.64 | -0.26 (-1.87%) | 5,638,600 |
| 2 Jul 2024 | CNY | 14.07 | 14.25 | 13.81 | 13.9 | 13.9 | -0.15 (-1.07%) | 5,518,900 |
| 1 Jul 2024 | CNY | 13.98 | 14.17 | 13.73 | 14.05 | 14.05 | +0.07 (+0.50%) | 6,134,010 |
| 28 Jun 2024 | CNY | 14.09 | 14.56 | 13.94 | 13.98 | 13.98 | -0.08 (-0.57%) | 9,572,366 |
| 27 Jun 2024 | CNY | 14.81 | 14.87 | 14.03 | 14.06 | 14.06 | -0.76 (-5.13%) | 8,072,800 |
| 26 Jun 2024 | CNY | 13.98 | 14.89 | 13.76 | 14.82 | 14.82 | +0.81 (+5.78%) | 9,981,582 |
| 25 Jun 2024 | CNY | 14.33 | 14.49 | 13.81 | 14.01 | 14.01 | -0.27 (-1.89%) | 7,118,500 |
| 24 Jun 2024 | CNY | 14.8 | 14.9 | 14.09 | 14.28 | 14.28 | -0.65 (-4.35%) | 9,821,600 |
| 21 Jun 2024 | CNY | 14.93 | 15.16 | 14.71 | 14.93 | 14.93 | -0.02 (-0.13%) | 7,249,700 |
| 20 Jun 2024 | CNY | 15.55 | 15.69 | 14.93 | 14.95 | 14.95 | -0.6 (-3.86%) | 9,831,800 |
| 19 Jun 2024 | CNY | 15.97 | 16.04 | 15.5 | 15.55 | 15.55 | -0.42 (-2.63%) | 7,984,800 |
| 18 Jun 2024 | CNY | 15.73 | 16.29 | 15.68 | 15.97 | 15.97 | +0.37 (+2.37%) | 9,873,400 |
| 17 Jun 2024 | CNY | 15.85 | 15.91 | 15.59 | 15.6 | 15.6 | -0.28 (-1.76%) | 9,977,400 |
| 14 Jun 2024 | CNY | 16.3 | 16.3 | 15.86 | 15.88 | 15.88 | -0.26 (-1.61%) | 11,062,005 |
| 13 Jun 2024 | CNY | 15.95 | 16.55 | 15.95 | 16.14 | 16.14 | +0.19 (+1.19%) | 16,780,713 |
| 12 Jun 2024 | CNY | 15.08 | 16.09 | 15.02 | 15.95 | 15.95 | +0.87 (+5.77%) | 18,671,401 |
| 11 Jun 2024 | CNY | 15.22 | 15.49 | 14.84 | 15.08 | 15.08 | -0.14 (-0.92%) | 17,158,973 |
| 7 Jun 2024 | CNY | 14.12 | 15.22 | 14.12 | 15.22 | 15.22 | +1.38 (+9.97%) | 18,764,279 |
| 6 Jun 2024 | CNY | 14.57 | 14.68 | 13.64 | 13.84 | 13.84 | -0.8 (-5.46%) | 19,385,342 |
| 5 Jun 2024 | CNY | 15.09 | 15.4 | 14.57 | 14.64 | 14.64 | -0.62 (-4.06%) | 15,257,469 |
| 4 Jun 2024 | CNY | 16.4 | 16.42 | 14.86 | 15.26 | 15.26 | -1.09 (-6.67%) | 27,317,104 |
| 3 Jun 2024 | CNY | 18 | 18.06 | 16.24 | 16.35 | 16.35 | -1.69 (-9.37%) | 24,082,003 |
| 31 May 2024 | CNY | 17.94 | 18.26 | 17.83 | 18.04 | 18.04 | +0.09 (+0.50%) | 5,935,745 |
| 30 May 2024 | CNY | 18.5 | 18.53 | 17.93 | 17.95 | 17.95 | -0.72 (-3.86%) | 7,904,500 |
| 29 May 2024 | CNY | 18.57 | 18.75 | 18.38 | 18.67 | 18.67 | +0.1 (+0.54%) | 5,952,900 |
| 28 May 2024 | CNY | 18.81 | 19.16 | 18.52 | 18.57 | 18.57 | -0.34 (-1.80%) | 8,542,155 |
| 27 May 2024 | CNY | 19.6 | 19.78 | 18.6 | 18.91 | 18.91 | -0.66 (-3.37%) | 11,368,242 |
| 24 May 2024 | CNY | 19.35 | 19.82 | 19.08 | 19.57 | 19.57 | +0.14 (+0.72%) | 10,272,920 |
| 23 May 2024 | CNY | 20.37 | 20.54 | 19.42 | 19.43 | 19.43 | -1.22 (-5.91%) | 14,386,872 |
| 22 May 2024 | CNY | 20.53 | 21.08 | 20.36 | 20.65 | 20.65 | -0.12 (-0.58%) | 9,173,433 |
