| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 13.96 | 14.18 | 13.91 | 14.03 | 14.03 | +0.1 (+0.72%) | 1,026,860 |
| 24 Jun 2024 | CNY | 14.35 | 14.5 | 13.86 | 13.93 | 13.93 | -0.57 (-3.93%) | 1,555,100 |
| 21 Jun 2024 | CNY | 14.53 | 14.66 | 14.38 | 14.5 | 14.5 | -0.01 (-0.07%) | 626,900 |
| 20 Jun 2024 | CNY | 14.86 | 14.86 | 14.49 | 14.51 | 14.51 | -0.32 (-2.16%) | 1,328,807 |
| 19 Jun 2024 | CNY | 14.96 | 15.02 | 14.74 | 14.83 | 14.83 | -0.12 (-0.80%) | 904,400 |
| 18 Jun 2024 | CNY | 14.97 | 15.03 | 14.84 | 14.95 | 14.95 | +0.01 (+0.07%) | 1,164,704 |
| 17 Jun 2024 | CNY | 15.02 | 15.02 | 14.81 | 14.94 | 14.94 | -0.11 (-0.73%) | 1,161,024 |
| 14 Jun 2024 | CNY | 15.25 | 15.25 | 14.97 | 15.05 | 15.05 | -0.17 (-1.12%) | 1,014,380 |
| 13 Jun 2024 | CNY | 15.37 | 15.43 | 15.2 | 15.22 | 15.22 | -0.15 (-0.98%) | 1,091,960 |
| 12 Jun 2024 | CNY | 15.16 | 15.4 | 15.07 | 15.37 | 15.37 | +0.23 (+1.52%) | 1,264,684 |
| 11 Jun 2024 | CNY | 14.94 | 15.16 | 14.67 | 15.14 | 15.14 | +0.23 (+1.54%) | 1,345,427 |
| 7 Jun 2024 | CNY | 14.81 | 15.03 | 14.68 | 14.91 | 14.91 | +0.22 (+1.50%) | 1,750,044 |
| 6 Jun 2024 | CNY | 15.25 | 15.45 | 14.52 | 14.69 | 14.69 | -0.59 (-3.86%) | 2,513,120 |
| 5 Jun 2024 | CNY | 15.37 | 15.55 | 15.21 | 15.28 | 15.28 | -0.09 (-0.59%) | 1,559,700 |
| 4 Jun 2024 | CNY | 15.45 | 15.58 | 15.18 | 15.37 | 15.37 | -0.22 (-1.41%) | 1,703,460 |
| 3 Jun 2024 | CNY | 15.8 | 15.88 | 15.41 | 15.59 | 15.59 | -0.29 (-1.83%) | 1,934,924 |
| 31 May 2024 | CNY | 16.08 | 16.19 | 15.87 | 15.88 | 15.88 | -0.23 (-1.43%) | 2,165,200 |
| 30 May 2024 | CNY | 16.15 | 16.53 | 16.05 | 16.11 | 16.11 | -0.05 (-0.31%) | 1,920,560 |
| 29 May 2024 | CNY | 16.12 | 16.34 | 16.07 | 16.16 | 16.16 | -0.02 (-0.12%) | 2,065,524 |
| 28 May 2024 | CNY | 16.44 | 16.72 | 16.16 | 16.18 | 16.18 | -0.25 (-1.52%) | 2,567,600 |
| 27 May 2024 | CNY | 16.27 | 16.46 | 16.06 | 16.43 | 16.43 | +0.12 (+0.74%) | 1,810,167 |
| 24 May 2024 | CNY | 16.54 | 16.58 | 16.27 | 16.31 | 16.31 | -0.07 (-0.43%) | 1,661,387 |
| 23 May 2024 | CNY | 16.92 | 16.92 | 16.38 | 16.38 | 16.38 | -0.55 (-3.25%) | 2,467,029 |
| 22 May 2024 | CNY | 16.86 | 17.03 | 16.8 | 16.93 | 16.93 | +0.08 (+0.47%) | 2,194,720 |
| 21 May 2024 | CNY | 17.18 | 17.18 | 16.72 | 16.85 | 16.85 | -0.38 (-2.21%) | 2,555,580 |
| 20 May 2024 | CNY | 16.97 | 17.28 | 16.95 | 17.23 | 17.23 | +0.32 (+1.89%) | 3,349,180 |
| 17 May 2024 | CNY | 16.77 | 17.07 | 16.71 | 16.91 | 16.91 | +0.05 (+0.30%) | 2,738,800 |
| 16 May 2024 | CNY | 17.08 | 17.35 | 16.78 | 16.86 | 16.86 | -0.22 (-1.29%) | 3,532,700 |
| 15 May 2024 | CNY | 17.07 | 17.31 | 16.89 | 17.08 | 17.08 | -0.01 (-0.06%) | 3,324,400 |
| 14 May 2024 | CNY | 17.57 | 17.7 | 17.07 | 17.09 | 17.09 | -0.45 (-2.57%) | 5,787,300 |
