| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 14.82 | 14.96 | 14.77 | 14.82 | 14.82 | -0.06 (-0.40%) | 12,152,376 |
| 25 Jun 2024 | CNY | 14.8 | 14.98 | 14.79 | 14.88 | 14.88 | +0.09 (+0.61%) | 12,827,199 |
| 24 Jun 2024 | CNY | 14.97 | 14.97 | 14.73 | 14.79 | 14.79 | -0.17 (-1.14%) | 17,137,004 |
| 21 Jun 2024 | CNY | 14.95 | 15.07 | 14.89 | 14.96 | 14.96 | +0.02 (+0.13%) | 11,126,790 |
| 20 Jun 2024 | CNY | 15.07 | 15.13 | 14.94 | 14.94 | 14.94 | -0.11 (-0.73%) | 13,412,668 |
| 19 Jun 2024 | CNY | 14.94 | 15.16 | 14.92 | 15.05 | 15.05 | +0.13 (+0.87%) | 14,117,587 |
| 18 Jun 2024 | CNY | 14.95 | 15.07 | 14.82 | 14.92 | 14.92 | -0.04 (-0.27%) | 13,942,588 |
| 17 Jun 2024 | CNY | 15.35 | 15.39 | 14.81 | 14.96 | 14.96 | -0.44 (-2.86%) | 30,184,497 |
| 14 Jun 2024 | CNY | 15.01 | 15.48 | 14.9 | 15.4 | 15.4 | +0.38 (+2.53%) | 21,580,934 |
| 13 Jun 2024 | CNY | 15.18 | 15.28 | 14.96 | 15.02 | 15.02 | -0.17 (-1.12%) | 13,351,706 |
| 12 Jun 2024 | CNY | 15.13 | 15.23 | 14.9 | 15.19 | 15.19 | +0.06 (+0.40%) | 20,278,658 |
| 11 Jun 2024 | CNY | 15.47 | 15.5 | 15.1 | 15.13 | 15.13 | -0.34 (-2.20%) | 19,458,538 |
| 7 Jun 2024 | CNY | 15.42 | 15.5 | 15.36 | 15.47 | 15.47 | +0.1 (+0.65%) | 13,780,859 |
| 6 Jun 2024 | CNY | 15.38 | 15.5 | 15.3 | 15.37 | 15.37 | 0.0 (0.0%) | 12,475,726 |
| 5 Jun 2024 | CNY | 15.66 | 15.68 | 15.32 | 15.37 | 15.37 | -0.29 (-1.85%) | 24,410,418 |
| 4 Jun 2024 | CNY | 15.53 | 15.69 | 15.42 | 15.66 | 15.66 | +0.18 (+1.16%) | 21,305,592 |
| 3 Jun 2024 | CNY | 15.79 | 15.85 | 15.33 | 15.48 | 15.48 | -0.32 (-2.03%) | 30,029,444 |
| 31 May 2024 | CNY | 15.72 | 15.87 | 15.67 | 15.8 | 15.8 | +0.08 (+0.51%) | 15,764,068 |
| 30 May 2024 | CNY | 15.9 | 15.99 | 15.62 | 15.72 | 15.72 | -0.19 (-1.19%) | 16,888,610 |
| 29 May 2024 | CNY | 15.92 | 16.1 | 15.83 | 15.91 | 15.91 | -0.02 (-0.13%) | 18,105,935 |
| 28 May 2024 | CNY | 15.99 | 16.07 | 15.81 | 15.93 | 15.93 | -0.02 (-0.13%) | 14,471,181 |
| 27 May 2024 | CNY | 15.75 | 15.98 | 15.7 | 15.95 | 15.95 | +0.23 (+1.46%) | 16,832,753 |
| 24 May 2024 | CNY | 15.79 | 15.97 | 15.69 | 15.72 | 15.72 | -0.12 (-0.76%) | 15,685,437 |
| 23 May 2024 | CNY | 15.85 | 15.99 | 15.76 | 15.84 | 15.84 | -0.09 (-0.56%) | 14,778,190 |
| 22 May 2024 | CNY | 16.04 | 16.17 | 15.87 | 15.93 | 15.93 | -0.13 (-0.81%) | 28,419,543 |
| 21 May 2024 | CNY | 15.78 | 16.12 | 15.7 | 16.06 | 16.06 | +0.26 (+1.65%) | 24,954,581 |
| 20 May 2024 | CNY | 15.96 | 16.09 | 15.67 | 15.8 | 15.8 | -0.23 (-1.43%) | 38,288,765 |
| 17 May 2024 | CNY | 16.15 | 16.2 | 15.8 | 16.03 | 16.03 | -0.13 (-0.80%) | 33,974,871 |
| 16 May 2024 | CNY | 16.15 | 16.24 | 15.89 | 16.16 | 16.16 | +0.08 (+0.50%) | 35,599,960 |
| 15 May 2024 | CNY | 15.76 | 16.18 | 15.75 | 16.08 | 16.08 | +0.32 (+2.03%) | 30,259,002 |
