| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 15.93 | 16.94 | 15.61 | 16.76 | 16.76 | +0.84 (+5.28%) | 9,501,292 |
| 24 Jun 2024 | CNY | 15.6 | 16.35 | 15.59 | 15.92 | 15.92 | -0.1 (-0.62%) | 5,594,429 |
| 21 Jun 2024 | CNY | 15.9 | 16.66 | 15.41 | 16.02 | 16.02 | -0.4 (-2.44%) | 7,615,284 |
| 20 Jun 2024 | CNY | 16 | 17.5 | 15.8 | 16.42 | 16.42 | +0.42 (+2.63%) | 13,399,550 |
| 19 Jun 2024 | CNY | 15.63 | 16 | 15.43 | 16 | 16 | +0.25 (+1.59%) | 6,752,975 |
| 18 Jun 2024 | CNY | 15.87 | 16.09 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 6,516,902 |
| 17 Jun 2024 | CNY | 15.69 | 16.23 | 15.32 | 15.95 | 15.95 | +0.04 (+0.25%) | 8,638,669 |
| 14 Jun 2024 | CNY | 15.5 | 16 | 15.31 | 15.91 | 15.91 | +0.14 (+0.89%) | 11,074,650 |
| 13 Jun 2024 | CNY | 16.84 | 16.97 | 15.55 | 15.77 | 15.77 | -1.21 (-7.13%) | 14,196,310 |
| 12 Jun 2024 | CNY | 17.5 | 18.79 | 16.53 | 16.98 | 16.98 | -0.1 (-0.59%) | 18,867,230 |
| 11 Jun 2024 | CNY | 15.52 | 17.08 | 15 | 17.08 | 17.08 | +1.55 (+9.98%) | 13,606,520 |
| 7 Jun 2024 | CNY | 14.17 | 15.53 | 14.17 | 15.53 | 15.53 | +1.41 (+9.99%) | 16,840,850 |
| 6 Jun 2024 | CNY | 13.96 | 14.22 | 13.67 | 14.12 | 14.12 | +0.09 (+0.64%) | 6,484,200 |
| 5 Jun 2024 | CNY | 14.11 | 14.25 | 13.98 | 14.03 | 14.03 | -0.1 (-0.71%) | 3,258,300 |
| 4 Jun 2024 | CNY | 14.21 | 14.21 | 14.01 | 14.13 | 14.13 | -0.09 (-0.63%) | 3,048,800 |
| 3 Jun 2024 | CNY | 14.12 | 14.33 | 13.95 | 14.22 | 14.22 | +0.11 (+0.78%) | 4,189,100 |
| 31 May 2024 | CNY | 14.01 | 14.25 | 13.92 | 14.11 | 14.11 | +0.09 (+0.64%) | 2,136,300 |
| 30 May 2024 | CNY | 14.36 | 14.36 | 13.89 | 14.02 | 14.02 | -0.34 (-2.37%) | 4,025,620 |
| 29 May 2024 | CNY | 14.1 | 14.45 | 13.97 | 14.36 | 14.36 | +0.26 (+1.84%) | 5,189,689 |
| 28 May 2024 | CNY | 14.2 | 14.27 | 13.94 | 14.1 | 14.1 | -0.09 (-0.63%) | 2,950,004 |
| 27 May 2024 | CNY | 13.91 | 14.37 | 13.72 | 14.19 | 14.19 | +0.21 (+1.50%) | 4,272,212 |
| 24 May 2024 | CNY | 13.96 | 14.06 | 13.87 | 13.98 | 13.98 | +0.04 (+0.29%) | 2,606,722 |
| 23 May 2024 | CNY | 13.95 | 14.13 | 13.83 | 13.94 | 13.94 | -0.07 (-0.50%) | 3,229,383 |
| 22 May 2024 | CNY | 14.21 | 14.29 | 13.9 | 14.01 | 14.01 | -0.19 (-1.34%) | 4,417,781 |
| 21 May 2024 | CNY | 14.06 | 14.47 | 13.95 | 14.2 | 14.2 | +0.1 (+0.71%) | 4,828,500 |
| 20 May 2024 | CNY | 14.08 | 14.25 | 13.85 | 14.1 | 14.1 | +0.08 (+0.57%) | 4,239,346 |
| 17 May 2024 | CNY | 14.09 | 14.22 | 13.8 | 14.02 | 14.02 | -0.13 (-0.92%) | 4,164,520 |
| 16 May 2024 | CNY | 14.43 | 14.67 | 14.02 | 14.15 | 14.15 | -0.23 (-1.60%) | 5,034,060 |
| 15 May 2024 | CNY | 14.33 | 14.6 | 14.11 | 14.38 | 14.38 | 0.0 (0.0%) | 6,043,445 |
| 14 May 2024 | CNY | 13.88 | 14.45 | 13.88 | 14.38 | 14.38 | +0.57 (+4.13%) | 7,092,863 |
