| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 13.02 | 13.14 | 12.83 | 12.87 | 12.87 | -0.23 (-1.76%) | 934,420 |
| 2 Jul 2024 | CNY | 13.22 | 13.31 | 13.09 | 13.1 | 13.1 | -0.12 (-0.91%) | 654,400 |
| 1 Jul 2024 | CNY | 13.35 | 13.35 | 12.96 | 13.22 | 13.22 | +0.11 (+0.84%) | 1,121,200 |
| 28 Jun 2024 | CNY | 13.01 | 13.29 | 13.01 | 13.11 | 13.11 | -0.02 (-0.15%) | 828,800 |
| 27 Jun 2024 | CNY | 13.42 | 13.42 | 13.11 | 13.13 | 13.13 | -0.22 (-1.65%) | 912,000 |
| 26 Jun 2024 | CNY | 13 | 13.38 | 12.84 | 13.35 | 13.35 | +0.33 (+2.53%) | 1,033,340 |
| 25 Jun 2024 | CNY | 13 | 13.25 | 12.98 | 13.02 | 13.02 | +0.02 (+0.15%) | 988,400 |
| 24 Jun 2024 | CNY | 13.22 | 13.35 | 12.9 | 13 | 13 | -0.45 (-3.35%) | 1,236,500 |
| 21 Jun 2024 | CNY | 13.38 | 13.5 | 13.18 | 13.45 | 13.45 | -0.04 (-0.30%) | 602,400 |
| 20 Jun 2024 | CNY | 13.77 | 13.77 | 13.31 | 13.49 | 13.49 | -0.17 (-1.24%) | 1,155,500 |
| 19 Jun 2024 | CNY | 13.83 | 13.9 | 13.6 | 13.66 | 13.66 | -0.13 (-0.94%) | 752,700 |
| 18 Jun 2024 | CNY | 13.59 | 13.81 | 13.56 | 13.79 | 13.79 | +0.21 (+1.55%) | 862,240 |
| 17 Jun 2024 | CNY | 13.9 | 13.98 | 13.54 | 13.58 | 13.58 | -0.32 (-2.30%) | 1,305,000 |
| 14 Jun 2024 | CNY | 13.97 | 13.98 | 13.79 | 13.9 | 13.9 | -0.08 (-0.57%) | 738,000 |
| 13 Jun 2024 | CNY | 13.95 | 14.01 | 13.82 | 13.98 | 13.98 | +0.01 (+0.07%) | 1,018,580 |
| 12 Jun 2024 | CNY | 13.67 | 14.08 | 13.65 | 13.97 | 13.97 | +0.26 (+1.90%) | 1,296,100 |
| 11 Jun 2024 | CNY | 13.65 | 13.75 | 13.3 | 13.71 | 13.71 | +0.21 (+1.56%) | 1,162,028 |
| 7 Jun 2024 | CNY | 13.22 | 13.52 | 13.22 | 13.5 | 13.5 | +0.25 (+1.89%) | 1,104,680 |
| 6 Jun 2024 | CNY | 13.75 | 13.82 | 13 | 13.25 | 13.25 | -0.45 (-3.28%) | 2,748,060 |
| 5 Jun 2024 | CNY | 14 | 14 | 13.7 | 13.7 | 13.7 | -0.32 (-2.28%) | 1,628,900 |
| 4 Jun 2024 | CNY | 14.06 | 14.06 | 13.75 | 14.02 | 14.02 | -0.04 (-0.28%) | 1,593,900 |
| 3 Jun 2024 | CNY | 14.44 | 14.48 | 14 | 14.06 | 14.06 | -0.33 (-2.29%) | 2,217,020 |
| 31 May 2024 | CNY | 14.44 | 14.47 | 14.32 | 14.39 | 14.39 | +0.07 (+0.49%) | 954,120 |
| 30 May 2024 | CNY | 14.5 | 14.5 | 14.31 | 14.32 | 14.32 | -0.15 (-1.04%) | 1,249,480 |
| 29 May 2024 | CNY | 14.2 | 14.6 | 14.2 | 14.47 | 14.47 | +0.13 (+0.91%) | 1,364,920 |
| 28 May 2024 | CNY | 14.4 | 14.53 | 14.21 | 14.34 | 14.34 | -0.12 (-0.83%) | 1,226,240 |
| 27 May 2024 | CNY | 14.48 | 14.52 | 14.21 | 14.46 | 14.46 | +0.01 (+0.07%) | 1,145,800 |
| 24 May 2024 | CNY | 14.43 | 14.69 | 14.4 | 14.45 | 14.45 | -0.07 (-0.48%) | 1,653,580 |
| 23 May 2024 | CNY | 14.76 | 14.76 | 14.41 | 14.52 | 14.52 | -0.16 (-1.09%) | 1,725,920 |
| 22 May 2024 | CNY | 14.91 | 14.91 | 14.51 | 14.68 | 14.68 | -0.44 (-2.91%) | 2,219,880 |
