| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 13.5 | 13.64 | 13.23 | 13.27 | 13.27 | -0.16 (-1.19%) | 5,738,808 |
| 27 Jun 2024 | CNY | 13.79 | 13.8 | 13.39 | 13.43 | 13.43 | -0.42 (-3.03%) | 4,961,856 |
| 26 Jun 2024 | CNY | 13.3 | 13.87 | 13.3 | 13.85 | 13.85 | +0.37 (+2.74%) | 6,364,735 |
| 25 Jun 2024 | CNY | 13.77 | 13.78 | 13.35 | 13.48 | 13.48 | -0.12 (-0.88%) | 5,829,591 |
| 24 Jun 2024 | CNY | 14.05 | 14.11 | 13.55 | 13.6 | 13.6 | -0.6 (-4.23%) | 7,487,662 |
| 21 Jun 2024 | CNY | 14 | 14.32 | 13.64 | 14.2 | 14.2 | +0.16 (+1.14%) | 6,619,700 |
| 20 Jun 2024 | CNY | 14.26 | 14.67 | 14.03 | 14.04 | 14.04 | -0.13 (-0.92%) | 9,410,041 |
| 19 Jun 2024 | CNY | 14.42 | 14.52 | 14.14 | 14.17 | 14.17 | -0.24 (-1.67%) | 5,909,557 |
| 18 Jun 2024 | CNY | 14.78 | 14.83 | 14.3 | 14.41 | 14.41 | -0.34 (-2.31%) | 8,380,637 |
| 17 Jun 2024 | CNY | 14.79 | 14.82 | 14.56 | 14.75 | 14.75 | -0.04 (-0.27%) | 5,184,441 |
| 14 Jun 2024 | CNY | 14.97 | 15.05 | 14.5 | 14.79 | 14.79 | -0.26 (-1.73%) | 8,925,877 |
| 13 Jun 2024 | CNY | 15.19 | 15.3 | 15 | 15.05 | 15.05 | -0.17 (-1.12%) | 7,328,021 |
| 12 Jun 2024 | CNY | 14.6 | 15.49 | 14.59 | 15.22 | 15.22 | +0.54 (+3.68%) | 12,838,278 |
| 11 Jun 2024 | CNY | 14.5 | 14.74 | 14.25 | 14.68 | 14.68 | +0.18 (+1.24%) | 5,823,037 |
| 7 Jun 2024 | CNY | 14.59 | 14.7 | 14.38 | 14.5 | 14.5 | +0.09 (+0.62%) | 6,105,517 |
| 6 Jun 2024 | CNY | 14.95 | 15.05 | 14.35 | 14.41 | 14.41 | -0.49 (-3.29%) | 9,145,067 |
| 5 Jun 2024 | CNY | 15.04 | 15.19 | 14.88 | 14.9 | 14.9 | -0.13 (-0.86%) | 6,361,693 |
| 4 Jun 2024 | CNY | 14.88 | 15.16 | 14.8 | 15.03 | 15.03 | +0.13 (+0.87%) | 7,313,990 |
| 3 Jun 2024 | CNY | 15.06 | 15.1 | 14.73 | 14.9 | 14.9 | -0.33 (-2.17%) | 9,306,524 |
| 31 May 2024 | CNY | 15.35 | 15.6 | 15.15 | 15.23 | 15.23 | +0.05 (+0.33%) | 7,012,727 |
| 30 May 2024 | CNY | 15.32 | 15.43 | 15.09 | 15.18 | 15.18 | -0.26 (-1.68%) | 8,782,365 |
| 29 May 2024 | CNY | 15.58 | 15.9 | 15.41 | 15.44 | 15.44 | -0.34 (-2.15%) | 8,136,731 |
| 28 May 2024 | CNY | 15.81 | 16.07 | 15.6 | 15.78 | 15.78 | -0.12 (-0.75%) | 6,877,274 |
| 27 May 2024 | CNY | 15.7 | 15.91 | 15.34 | 15.9 | 15.9 | +0.08 (+0.51%) | 9,597,342 |
| 24 May 2024 | CNY | 16.33 | 16.45 | 15.77 | 15.82 | 15.82 | -0.4 (-2.47%) | 10,709,084 |
| 23 May 2024 | CNY | 16.75 | 16.76 | 16.15 | 16.22 | 16.22 | -0.63 (-3.74%) | 11,920,582 |
| 22 May 2024 | CNY | 16.7 | 17.02 | 16.63 | 16.85 | 16.85 | +0.17 (+1.02%) | 7,342,896 |
| 21 May 2024 | CNY | 17.13 | 17.16 | 16.61 | 16.68 | 16.68 | -0.54 (-3.14%) | 10,944,704 |
| 20 May 2024 | CNY | 16.85 | 17.3 | 16.83 | 17.22 | 17.22 | +0.32 (+1.89%) | 13,560,454 |
| 17 May 2024 | CNY | 16.69 | 16.92 | 16.45 | 16.9 | 16.9 | +0.19 (+1.14%) | 12,216,376 |
