| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 13.15 | 13.5 | 13.12 | 13.44 | 13.44 | +0.29 (+2.21%) | 3,825,000 |
| 25 Jun 2024 | CNY | 12.99 | 13.41 | 12.99 | 13.15 | 13.15 | +0.01 (+0.08%) | 1,704,525 |
| 24 Jun 2024 | CNY | 13.26 | 13.45 | 12.95 | 13.14 | 13.14 | -0.32 (-2.38%) | 2,529,210 |
| 21 Jun 2024 | CNY | 13.21 | 13.58 | 13.21 | 13.46 | 13.46 | +0.08 (+0.60%) | 1,548,198 |
| 20 Jun 2024 | CNY | 13.51 | 13.61 | 13.24 | 13.38 | 13.38 | -0.12 (-0.89%) | 1,838,500 |
| 19 Jun 2024 | CNY | 13.57 | 13.78 | 13.42 | 13.5 | 13.5 | -0.11 (-0.81%) | 1,653,220 |
| 18 Jun 2024 | CNY | 13.57 | 13.67 | 13.37 | 13.61 | 13.61 | -0.05 (-0.37%) | 1,963,000 |
| 17 Jun 2024 | CNY | 13.76 | 13.95 | 13.54 | 13.66 | 13.66 | -0.21 (-1.51%) | 2,095,000 |
| 14 Jun 2024 | CNY | 13.82 | 14.08 | 13.71 | 13.87 | 13.87 | +0.06 (+0.43%) | 1,606,900 |
| 13 Jun 2024 | CNY | 13.89 | 14.03 | 13.72 | 13.81 | 13.81 | -0.05 (-0.36%) | 1,637,600 |
| 12 Jun 2024 | CNY | 13.96 | 14.08 | 13.76 | 13.86 | 13.86 | -0.08 (-0.57%) | 1,318,300 |
| 11 Jun 2024 | CNY | 13.65 | 13.99 | 13.6 | 13.94 | 13.94 | +0.14 (+1.01%) | 3,082,613 |
| 7 Jun 2024 | CNY | 13.64 | 13.93 | 13.48 | 13.8 | 13.8 | +0.14 (+1.02%) | 2,917,634 |
| 6 Jun 2024 | CNY | 14.04 | 14.16 | 13.35 | 13.66 | 13.66 | -0.35 (-2.50%) | 5,256,450 |
| 5 Jun 2024 | CNY | 14.49 | 14.73 | 13.94 | 14.01 | 14.01 | -0.65 (-4.43%) | 4,120,460 |
| 4 Jun 2024 | CNY | 14.74 | 14.78 | 14.49 | 14.66 | 14.66 | -0.18 (-1.21%) | 3,151,600 |
| 3 Jun 2024 | CNY | 15.19 | 15.23 | 14.7 | 14.84 | 14.84 | -0.13 (-0.87%) | 2,503,400 |
| 31 May 2024 | CNY | 14.98 | 15.18 | 14.86 | 14.97 | 14.97 | +0.06 (+0.40%) | 2,003,500 |
| 30 May 2024 | CNY | 15 | 15.15 | 14.83 | 14.91 | 14.91 | -0.09 (-0.60%) | 1,745,244 |
| 29 May 2024 | CNY | 15.25 | 15.29 | 14.83 | 15 | 15 | -0.25 (-1.64%) | 2,637,224 |
| 28 May 2024 | CNY | 15.45 | 15.45 | 15.12 | 15.25 | 15.25 | -0.2 (-1.29%) | 1,941,700 |
| 27 May 2024 | CNY | 15.31 | 15.51 | 15.21 | 15.45 | 15.45 | +0.14 (+0.91%) | 2,249,800 |
| 24 May 2024 | CNY | 15.24 | 15.45 | 15.19 | 15.31 | 15.31 | -0.03 (-0.20%) | 1,966,700 |
| 23 May 2024 | CNY | 15.22 | 15.47 | 15.18 | 15.34 | 15.34 | -0.02 (-0.13%) | 3,356,500 |
| 22 May 2024 | CNY | 16.24 | 16.32 | 15.26 | 15.36 | 15.36 | -0.89 (-5.48%) | 5,138,979 |
| 21 May 2024 | CNY | 16.18 | 16.45 | 16.1 | 16.25 | 16.25 | -0.11 (-0.67%) | 2,025,728 |
| 20 May 2024 | CNY | 16.37 | 16.69 | 15.98 | 16.36 | 16.36 | +0.11 (+0.68%) | 4,207,200 |
| 17 May 2024 | CNY | 16.46 | 16.56 | 15.93 | 16.25 | 16.25 | -0.58 (-3.45%) | 3,579,178 |
| 16 May 2024 | CNY | 17.2 | 17.35 | 16.78 | 16.83 | 16.83 | -0.55 (-3.16%) | 3,457,200 |
| 15 May 2024 | CNY | 17.36 | 17.75 | 17.27 | 17.38 | 17.38 | +0.05 (+0.29%) | 2,271,200 |
