| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 13.44 | 13.46 | 12.89 | 12.95 | 12.95 | -0.46 (-3.43%) | 3,705,534 |
| 3 Jul 2024 | CNY | 13.6 | 13.7 | 13.4 | 13.41 | 13.41 | -0.2 (-1.47%) | 2,413,256 |
| 2 Jul 2024 | CNY | 13.72 | 13.83 | 13.56 | 13.61 | 13.61 | -0.19 (-1.38%) | 2,282,100 |
| 1 Jul 2024 | CNY | 13.6 | 13.84 | 13.47 | 13.8 | 13.8 | +0.22 (+1.62%) | 3,224,800 |
| 28 Jun 2024 | CNY | 13.62 | 13.94 | 13.53 | 13.58 | 13.58 | -0.04 (-0.29%) | 3,014,200 |
| 27 Jun 2024 | CNY | 14.08 | 14.08 | 13.6 | 13.62 | 13.62 | -0.46 (-3.27%) | 3,770,800 |
| 26 Jun 2024 | CNY | 13.8 | 14.16 | 13.8 | 14.08 | 14.08 | +0.15 (+1.08%) | 3,656,100 |
| 25 Jun 2024 | CNY | 13.96 | 14.08 | 13.79 | 13.93 | 13.93 | +0.05 (+0.36%) | 2,493,400 |
| 24 Jun 2024 | CNY | 14.38 | 14.38 | 13.86 | 13.88 | 13.88 | -0.51 (-3.54%) | 3,356,400 |
| 21 Jun 2024 | CNY | 14.31 | 14.63 | 14.23 | 14.39 | 14.39 | +0.08 (+0.56%) | 2,911,941 |
| 20 Jun 2024 | CNY | 14.6 | 14.71 | 14.27 | 14.31 | 14.31 | -0.29 (-1.99%) | 3,711,700 |
| 19 Jun 2024 | CNY | 14.85 | 14.88 | 14.6 | 14.6 | 14.6 | -0.25 (-1.68%) | 3,545,516 |
| 18 Jun 2024 | CNY | 14.73 | 14.97 | 14.57 | 14.85 | 14.85 | +0.28 (+1.92%) | 3,944,616 |
| 17 Jun 2024 | CNY | 14.8 | 14.82 | 14.51 | 14.57 | 14.57 | -0.16 (-1.09%) | 4,332,700 |
| 14 Jun 2024 | CNY | 14.85 | 14.95 | 14.71 | 14.73 | 14.73 | -0.39 (-2.58%) | 4,711,600 |
| 13 Jun 2024 | CNY | 15.35 | 15.5 | 15.02 | 15.12 | 15.12 | -0.21 (-1.37%) | 4,052,382 |
| 12 Jun 2024 | CNY | 15.18 | 15.43 | 15.16 | 15.33 | 15.33 | +0.18 (+1.19%) | 5,377,500 |
| 11 Jun 2024 | CNY | 15.1 | 15.17 | 14.78 | 15.15 | 15.15 | -0.03 (-0.20%) | 4,256,500 |
| 7 Jun 2024 | CNY | 15.16 | 15.34 | 14.97 | 15.18 | 15.18 | +0.14 (+0.93%) | 5,853,400 |
| 6 Jun 2024 | CNY | 15.64 | 15.68 | 14.96 | 15.04 | 15.04 | -0.56 (-3.59%) | 8,247,445 |
| 5 Jun 2024 | CNY | 16.1 | 16.1 | 15.6 | 15.6 | 15.6 | -0.51 (-3.17%) | 5,459,900 |
| 4 Jun 2024 | CNY | 15.97 | 16.18 | 15.85 | 16.11 | 16.11 | -0.06 (-0.37%) | 5,365,200 |
| 3 Jun 2024 | CNY | 16.94 | 16.95 | 15.86 | 16.17 | 16.17 | -0.78 (-4.60%) | 12,483,660 |
| 31 May 2024 | CNY | 16.65 | 17.14 | 16.24 | 16.95 | 16.95 | +0.02 (+0.12%) | 10,736,400 |
| 30 May 2024 | CNY | 18.02 | 18.02 | 16.75 | 16.93 | 16.93 | -1.26 (-6.93%) | 14,750,371 |
| 29 May 2024 | CNY | 18.77 | 18.89 | 18.1 | 18.19 | 18.19 | -1.03 (-5.36%) | 11,060,000 |
| 28 May 2024 | CNY | 20.41 | 20.5 | 18.89 | 19.22 | 19.22 | -1.48 (-7.15%) | 13,646,600 |
| 27 May 2024 | CNY | 22.66 | 23 | 20.7 | 20.7 | 20.7 | -2.3 (-10.00%) | 12,943,422 |
| 24 May 2024 | CNY | 23.28 | 24.14 | 22.88 | 23 | 23 | -0.28 (-1.20%) | 7,310,886 |
| 23 May 2024 | CNY | 23.56 | 23.93 | 22.67 | 23.28 | 23.28 | -0.28 (-1.19%) | 5,966,600 |
