| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 14.03 | 14.24 | 14 | 14.08 | 14.08 | +0.01 (+0.07%) | 23,942,730 |
| 20 Jun 2024 | CNY | 14.15 | 14.24 | 13.91 | 14.07 | 14.07 | -0.08 (-0.57%) | 33,440,061 |
| 19 Jun 2024 | CNY | 14.5 | 14.77 | 13.97 | 14.15 | 14.15 | -0.52 (-3.54%) | 55,855,769 |
| 18 Jun 2024 | CNY | 14.33 | 14.71 | 14.27 | 14.67 | 14.67 | +0.33 (+2.30%) | 55,001,902 |
| 17 Jun 2024 | CNY | 14.37 | 14.85 | 14.24 | 14.34 | 14.34 | -0.05 (-0.35%) | 49,436,987 |
| 14 Jun 2024 | CNY | 14.35 | 14.49 | 14.15 | 14.39 | 14.39 | +0.12 (+0.84%) | 26,604,732 |
| 13 Jun 2024 | CNY | 14.55 | 14.61 | 14.2 | 14.27 | 14.27 | -0.2 (-1.38%) | 31,272,131 |
| 12 Jun 2024 | CNY | 14.55 | 14.68 | 14.28 | 14.47 | 14.47 | -0.08 (-0.55%) | 33,848,700 |
| 11 Jun 2024 | CNY | 14.16 | 14.62 | 14.15 | 14.55 | 14.55 | +0.24 (+1.68%) | 35,069,803 |
| 7 Jun 2024 | CNY | 14.85 | 14.9 | 14.12 | 14.31 | 14.31 | -0.58 (-3.90%) | 39,290,376 |
| 6 Jun 2024 | CNY | 14.6 | 15.21 | 14.54 | 14.89 | 14.89 | +0.29 (+1.99%) | 55,519,207 |
| 5 Jun 2024 | CNY | 14.59 | 14.7 | 14.36 | 14.6 | 14.6 | +0.06 (+0.41%) | 44,025,188 |
| 4 Jun 2024 | CNY | 14.86 | 14.86 | 14.47 | 14.54 | 14.54 | -0.23 (-1.56%) | 52,919,807 |
| 3 Jun 2024 | CNY | 14.83 | 14.96 | 14.63 | 14.77 | 14.77 | -0.11 (-0.74%) | 29,041,970 |
| 31 May 2024 | CNY | 15.19 | 15.28 | 14.86 | 14.88 | 14.88 | -0.25 (-1.65%) | 23,959,367 |
| 30 May 2024 | CNY | 14.88 | 15.37 | 14.71 | 15.13 | 15.13 | +0.2 (+1.34%) | 32,731,255 |
| 29 May 2024 | CNY | 14.96 | 15.05 | 14.72 | 14.93 | 14.93 | -0.06 (-0.40%) | 23,703,426 |
| 28 May 2024 | CNY | 15.37 | 15.41 | 14.92 | 14.99 | 14.99 | -0.38 (-2.47%) | 27,756,866 |
| 27 May 2024 | CNY | 15.33 | 15.45 | 14.84 | 15.37 | 15.37 | +0.04 (+0.26%) | 64,562,521 |
| 24 May 2024 | CNY | 15.51 | 15.79 | 15.26 | 15.33 | 15.33 | -0.23 (-1.48%) | 34,409,409 |
| 23 May 2024 | CNY | 15.48 | 15.78 | 15.37 | 15.56 | 15.56 | +0.08 (+0.52%) | 27,113,542 |
| 22 May 2024 | CNY | 15.88 | 16 | 15.47 | 15.48 | 15.48 | -0.45 (-2.82%) | 28,878,047 |
| 21 May 2024 | CNY | 16 | 16.05 | 15.68 | 15.93 | 15.93 | -0.08 (-0.50%) | 25,303,766 |
| 20 May 2024 | CNY | 15.79 | 16.04 | 15.5 | 16.01 | 16.01 | +0.22 (+1.39%) | 38,194,690 |
| 17 May 2024 | CNY | 15.96 | 16.05 | 15.55 | 15.79 | 15.79 | -0.17 (-1.07%) | 41,429,955 |
| 16 May 2024 | CNY | 16.41 | 16.5 | 15.87 | 15.96 | 15.96 | -0.45 (-2.74%) | 38,311,025 |
| 15 May 2024 | CNY | 16.66 | 16.7 | 16.39 | 16.41 | 16.41 | -0.24 (-1.44%) | 24,821,880 |
| 14 May 2024 | CNY | 16.91 | 16.99 | 16.53 | 16.65 | 16.65 | -0.22 (-1.30%) | 27,726,930 |
| 13 May 2024 | CNY | 16.75 | 17.05 | 16.44 | 16.87 | 16.87 | -0.19 (-1.11%) | 46,441,217 |
| 10 May 2024 | CNY | 17.04 | 17.1 | 16.77 | 17.06 | 17.06 | +0.01 (+0.06%) | 29,345,403 |
