| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 14.03 | 14.25 | 13.86 | 14.21 | 14.21 | +0.18 (+1.28%) | 735,600 |
| 25 Jun 2024 | CNY | 13.85 | 14.2 | 13.84 | 14.03 | 14.03 | +0.16 (+1.15%) | 823,000 |
| 24 Jun 2024 | CNY | 14.3 | 14.35 | 13.79 | 13.87 | 13.87 | -0.43 (-3.01%) | 1,160,548 |
| 21 Jun 2024 | CNY | 14.28 | 14.38 | 14.15 | 14.3 | 14.3 | +0.02 (+0.14%) | 625,602 |
| 20 Jun 2024 | CNY | 14.57 | 14.61 | 14.26 | 14.28 | 14.28 | -0.3 (-2.06%) | 792,400 |
| 19 Jun 2024 | CNY | 14.78 | 14.82 | 14.52 | 14.58 | 14.58 | -0.11 (-0.75%) | 729,800 |
| 18 Jun 2024 | CNY | 14.61 | 14.71 | 14.5 | 14.69 | 14.69 | +0.07 (+0.48%) | 769,552 |
| 17 Jun 2024 | CNY | 14.87 | 15.06 | 14.62 | 14.62 | 14.62 | -0.33 (-2.21%) | 996,100 |
| 14 Jun 2024 | CNY | 15 | 15.19 | 14.83 | 14.95 | 14.95 | -0.05 (-0.33%) | 813,000 |
| 13 Jun 2024 | CNY | 15.05 | 15.28 | 14.95 | 15 | 15 | -0.11 (-0.73%) | 976,548 |
| 12 Jun 2024 | CNY | 14.71 | 15.11 | 14.71 | 15.11 | 15.11 | +0.29 (+1.96%) | 1,156,735 |
| 11 Jun 2024 | CNY | 14.74 | 14.94 | 14.47 | 14.82 | 14.82 | -0.11 (-0.74%) | 1,423,448 |
| 7 Jun 2024 | CNY | 14.26 | 14.94 | 14.26 | 14.93 | 14.93 | +0.77 (+5.44%) | 2,044,700 |
| 6 Jun 2024 | CNY | 14.89 | 14.9 | 14.11 | 14.16 | 14.16 | -0.66 (-4.45%) | 2,205,140 |
| 5 Jun 2024 | CNY | 15.18 | 15.36 | 14.82 | 14.82 | 14.82 | -0.41 (-2.69%) | 1,719,200 |
| 4 Jun 2024 | CNY | 15.38 | 15.38 | 14.95 | 15.23 | 15.23 | -0.11 (-0.72%) | 1,887,600 |
| 3 Jun 2024 | CNY | 15.86 | 15.94 | 15.16 | 15.34 | 15.34 | -0.51 (-3.22%) | 2,341,700 |
| 31 May 2024 | CNY | 15.85 | 16.28 | 15.73 | 15.85 | 15.85 | -0.23 (-1.43%) | 2,398,500 |
| 30 May 2024 | CNY | 16.66 | 17.35 | 16.07 | 16.08 | 16.08 | -0.6 (-3.60%) | 4,037,900 |
| 29 May 2024 | CNY | 16.43 | 16.84 | 16.17 | 16.68 | 16.68 | -0.15 (-0.89%) | 3,312,300 |
| 28 May 2024 | CNY | 16.4 | 17.46 | 16.4 | 16.83 | 16.83 | +0.22 (+1.32%) | 5,343,000 |
| 27 May 2024 | CNY | 16.11 | 16.77 | 16.11 | 16.61 | 16.61 | +0.48 (+2.98%) | 3,854,300 |
| 24 May 2024 | CNY | 15.9 | 16.5 | 15.86 | 16.13 | 16.13 | +0.41 (+2.61%) | 2,973,100 |
| 23 May 2024 | CNY | 16.2 | 16.2 | 15.6 | 15.72 | 15.72 | -0.48 (-2.96%) | 1,832,000 |
| 22 May 2024 | CNY | 16.22 | 16.37 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 1,134,500 |
| 21 May 2024 | CNY | 16.2 | 16.35 | 15.92 | 16.2 | 16.2 | -0.08 (-0.49%) | 1,376,300 |
| 20 May 2024 | CNY | 16 | 16.4 | 16 | 16.28 | 16.28 | +0.22 (+1.37%) | 2,025,200 |
| 17 May 2024 | CNY | 16.1 | 16.35 | 15.99 | 16.06 | 16.06 | +0.05 (+0.31%) | 1,935,200 |
| 16 May 2024 | CNY | 16.28 | 16.44 | 15.97 | 16.01 | 16.01 | -0.27 (-1.66%) | 2,790,353 |
| 15 May 2024 | CNY | 16.87 | 17.06 | 16.24 | 16.28 | 16.28 | -0.61 (-3.61%) | 3,545,600 |
