| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 14.81 | 15.15 | 14.72 | 14.95 | 14.95 | +0.11 (+0.74%) | 1,578,100 |
| 27 Jun 2024 | CNY | 15.23 | 15.27 | 14.84 | 14.84 | 14.84 | -0.48 (-3.13%) | 1,624,979 |
| 26 Jun 2024 | CNY | 14.89 | 15.32 | 14.62 | 15.32 | 15.32 | +0.5 (+3.37%) | 1,561,800 |
| 25 Jun 2024 | CNY | 14.54 | 15.06 | 14.46 | 14.82 | 14.82 | +0.27 (+1.86%) | 1,781,300 |
| 24 Jun 2024 | CNY | 15.22 | 15.4 | 14.52 | 14.55 | 14.55 | -0.74 (-4.84%) | 1,721,900 |
| 21 Jun 2024 | CNY | 15.11 | 15.39 | 14.97 | 15.29 | 15.29 | +0.18 (+1.19%) | 1,179,700 |
| 20 Jun 2024 | CNY | 15.47 | 15.54 | 15.05 | 15.11 | 15.11 | -0.41 (-2.64%) | 1,638,700 |
| 19 Jun 2024 | CNY | 15.55 | 15.63 | 15.44 | 15.52 | 15.52 | -0.03 (-0.19%) | 1,234,600 |
| 18 Jun 2024 | CNY | 15.35 | 15.6 | 15.35 | 15.55 | 15.55 | +0.21 (+1.37%) | 1,379,400 |
| 17 Jun 2024 | CNY | 15.6 | 15.68 | 15.34 | 15.34 | 15.34 | -0.27 (-1.73%) | 1,532,100 |
| 14 Jun 2024 | CNY | 15.35 | 15.67 | 15.22 | 15.61 | 15.61 | +0.17 (+1.10%) | 1,522,667 |
| 13 Jun 2024 | CNY | 15.46 | 15.54 | 15.31 | 15.44 | 15.44 | -0.02 (-0.13%) | 1,509,800 |
| 12 Jun 2024 | CNY | 15.1 | 15.52 | 15.01 | 15.46 | 15.46 | +0.27 (+1.78%) | 1,867,100 |
| 11 Jun 2024 | CNY | 15.01 | 15.22 | 14.65 | 15.19 | 15.19 | +0.23 (+1.54%) | 1,597,400 |
| 7 Jun 2024 | CNY | 14.63 | 15.03 | 14.63 | 14.96 | 14.96 | +0.41 (+2.82%) | 2,207,000 |
| 6 Jun 2024 | CNY | 15.24 | 15.47 | 14.38 | 14.55 | 14.55 | -0.77 (-5.03%) | 3,404,997 |
| 5 Jun 2024 | CNY | 15.55 | 15.76 | 15.31 | 15.32 | 15.32 | -0.38 (-2.42%) | 2,510,400 |
| 4 Jun 2024 | CNY | 15.9 | 15.93 | 15.46 | 15.7 | 15.7 | -0.19 (-1.20%) | 2,233,897 |
| 3 Jun 2024 | CNY | 16.07 | 16.21 | 15.74 | 15.89 | 15.89 | -0.26 (-1.61%) | 2,375,211 |
| 31 May 2024 | CNY | 16.03 | 16.27 | 15.97 | 16.15 | 16.15 | +0.11 (+0.69%) | 2,186,800 |
| 30 May 2024 | CNY | 16.31 | 16.48 | 15.96 | 16.04 | 16.04 | -0.46 (-2.79%) | 4,406,300 |
| 29 May 2024 | CNY | 15.71 | 16.99 | 15.7 | 16.5 | 16.5 | +0.71 (+4.50%) | 6,356,140 |
| 28 May 2024 | CNY | 16.1 | 16.1 | 15.78 | 15.79 | 15.79 | -0.32 (-1.99%) | 1,859,000 |
| 27 May 2024 | CNY | 15.9 | 16.13 | 15.55 | 16.11 | 16.11 | +0.21 (+1.32%) | 2,669,400 |
| 24 May 2024 | CNY | 16.14 | 16.19 | 15.87 | 15.9 | 15.9 | -0.23 (-1.43%) | 2,355,100 |
| 23 May 2024 | CNY | 16.52 | 16.63 | 15.95 | 16.13 | 16.13 | -0.49 (-2.95%) | 4,150,100 |
| 22 May 2024 | CNY | 16.8 | 16.96 | 16.54 | 16.62 | 16.62 | -0.21 (-1.25%) | 3,697,800 |
| 21 May 2024 | CNY | 16.41 | 17.39 | 16.3 | 16.83 | 16.83 | +0.31 (+1.88%) | 6,354,900 |
| 20 May 2024 | CNY | 16.33 | 16.53 | 16.28 | 16.52 | 16.52 | +0.16 (+0.98%) | 3,256,900 |
| 17 May 2024 | CNY | 16.18 | 16.39 | 16.12 | 16.36 | 16.36 | +0.2 (+1.24%) | 2,400,699 |
