| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2024 | CNY | 15.59 | 15.59 | 15.08 | 15.34 | 15.34 | -0.19 (-1.22%) | 112,726,401 |
| 4 Jul 2024 | CNY | 15.45 | 15.72 | 15.44 | 15.53 | 15.53 | +0.06 (+0.39%) | 94,617,792 |
| 3 Jul 2024 | CNY | 16.15 | 16.19 | 15.44 | 15.47 | 15.47 | -0.58 (-3.61%) | 149,688,068 |
| 2 Jul 2024 | CNY | 15.9 | 16.23 | 15.77 | 16.05 | 16.05 | +0.23 (+1.45%) | 155,291,835 |
| 1 Jul 2024 | CNY | 15.68 | 16.1 | 15.61 | 15.82 | 15.82 | +0.33 (+2.13%) | 139,045,012 |
| 28 Jun 2024 | CNY | 15 | 15.63 | 14.95 | 15.49 | 15.49 | +0.47 (+3.13%) | 142,602,403 |
| 27 Jun 2024 | CNY | 15.49 | 15.69 | 14.9 | 15.02 | 15.02 | -0.47 (-3.03%) | 150,155,399 |
| 26 Jun 2024 | CNY | 15.4 | 15.55 | 15.14 | 15.49 | 15.49 | -0.03 (-0.19%) | 135,898,856 |
| 25 Jun 2024 | CNY | 15.51 | 15.82 | 15.41 | 15.52 | 15.52 | -0.11 (-0.70%) | 120,016,284 |
| 24 Jun 2024 | CNY | 15.9 | 15.99 | 15.6 | 15.63 | 15.63 | -0.42 (-2.62%) | 141,003,986 |
| 21 Jun 2024 | CNY | 16.06 | 16.18 | 15.55 | 16.05 | 16.05 | +0.02 (+0.12%) | 200,111,749 |
| 20 Jun 2024 | CNY | 15.57 | 16.19 | 15.55 | 16.03 | 16.03 | +0.45 (+2.89%) | 203,804,481 |
| 19 Jun 2024 | CNY | 15.56 | 15.8 | 15.45 | 15.58 | 15.58 | +0.01 (+0.06%) | 138,751,742 |
| 18 Jun 2024 | CNY | 15.16 | 15.7 | 15.02 | 15.57 | 15.57 | +0.55 (+3.66%) | 213,460,211 |
| 17 Jun 2024 | CNY | 15.1 | 15.19 | 14.63 | 15.02 | 15.02 | -0.19 (-1.25%) | 192,067,965 |
| 14 Jun 2024 | CNY | 15.27 | 15.48 | 15.13 | 15.21 | 15.21 | +0.19 (+1.26%) | 196,218,801 |
| 13 Jun 2024 | CNY | 15.09 | 15.3 | 14.73 | 15.02 | 15.02 | -0.24 (-1.57%) | 239,007,457 |
| 12 Jun 2024 | CNY | 15.13 | 15.41 | 14.43 | 15.26 | 15.26 | -0.2 (-1.29%) | 485,960,435 |
| 11 Jun 2024 | CNY | 17.23 | 17.32 | 15.46 | 15.46 | 15.46 | -1.72 (-10.01%) | 406,635,690 |
| 7 Jun 2024 | CNY | 16.99 | 17.25 | 16.68 | 17.18 | 17.18 | +0.33 (+1.96%) | 197,184,995 |
| 6 Jun 2024 | CNY | 16.99 | 17.58 | 16.7 | 16.85 | 16.85 | +0.27 (+1.63%) | 328,227,792 |
| 5 Jun 2024 | CNY | 16.55 | 16.86 | 16.46 | 16.58 | 16.58 | 0.0 (0.0%) | 176,604,625 |
| 4 Jun 2024 | CNY | 15.9 | 16.69 | 15.89 | 16.58 | 16.58 | +0.52 (+3.24%) | 265,397,578 |
| 3 Jun 2024 | CNY | 15.44 | 16.19 | 15.41 | 16.06 | 16.06 | +1.02 (+6.78%) | 260,721,988 |
| 31 May 2024 | CNY | 15.08 | 15.4 | 15 | 15.04 | 15.04 | 0.0 (0.0%) | 136,700,695 |
| 30 May 2024 | CNY | 15.5 | 15.56 | 14.96 | 15.04 | 15.04 | -0.57 (-3.65%) | 178,488,796 |
| 29 May 2024 | CNY | 15.5 | 15.68 | 15.23 | 15.61 | 15.61 | +0.08 (+0.52%) | 156,787,108 |
| 28 May 2024 | CNY | 15.07 | 15.87 | 15 | 15.53 | 15.53 | +0.49 (+3.26%) | 277,284,679 |
| 27 May 2024 | CNY | 14.42 | 15.2 | 14.41 | 15.04 | 15.04 | +0.9 (+6.36%) | 248,768,799 |
| 24 May 2024 | CNY | 14.13 | 14.28 | 13.98 | 14.14 | 14.14 | +0.01 (+0.07%) | 89,678,795 |
