| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 15.92 | 16.28 | 15.92 | 16.11 | 16.11 | +0.1 (+0.62%) | 748,880 |
| 1 Jul 2024 | CNY | 15.93 | 16.04 | 15.72 | 16.01 | 16.01 | +0.19 (+1.20%) | 741,622 |
| 28 Jun 2024 | CNY | 16.13 | 16.13 | 15.73 | 15.82 | 15.82 | -0.04 (-0.25%) | 985,862 |
| 27 Jun 2024 | CNY | 16.05 | 16.47 | 15.86 | 15.86 | 15.86 | -0.29 (-1.80%) | 1,374,360 |
| 26 Jun 2024 | CNY | 16 | 16.33 | 15.67 | 16.15 | 16.15 | -0.18 (-1.10%) | 2,622,780 |
| 25 Jun 2024 | CNY | 15.55 | 17.11 | 15.55 | 16.33 | 16.33 | +0.78 (+5.02%) | 2,679,862 |
| 24 Jun 2024 | CNY | 16.22 | 16.35 | 15.52 | 15.55 | 15.55 | -0.81 (-4.95%) | 1,185,960 |
| 21 Jun 2024 | CNY | 16.26 | 16.54 | 16.13 | 16.36 | 16.36 | +0.07 (+0.43%) | 618,540 |
| 20 Jun 2024 | CNY | 16.58 | 16.74 | 16.26 | 16.29 | 16.29 | -0.39 (-2.34%) | 913,042 |
| 19 Jun 2024 | CNY | 16.73 | 16.84 | 16.63 | 16.68 | 16.68 | -0.06 (-0.36%) | 748,600 |
| 18 Jun 2024 | CNY | 16.52 | 16.74 | 16.52 | 16.74 | 16.74 | +0.12 (+0.72%) | 892,660 |
| 17 Jun 2024 | CNY | 16.88 | 17.04 | 16.54 | 16.62 | 16.62 | -0.32 (-1.89%) | 1,152,620 |
| 14 Jun 2024 | CNY | 16.87 | 16.97 | 16.73 | 16.94 | 16.94 | -0.05 (-0.29%) | 458,200 |
| 13 Jun 2024 | CNY | 17.09 | 17.16 | 16.85 | 16.99 | 16.99 | -0.09 (-0.53%) | 816,500 |
| 12 Jun 2024 | CNY | 16.8 | 17.19 | 16.66 | 17.08 | 17.08 | +0.28 (+1.67%) | 753,061 |
| 11 Jun 2024 | CNY | 17.1 | 17.1 | 16.52 | 16.8 | 16.8 | -0.25 (-1.47%) | 1,065,720 |
| 7 Jun 2024 | CNY | 16.68 | 17.18 | 16.59 | 17.05 | 17.05 | +0.74 (+4.54%) | 1,511,698 |
| 6 Jun 2024 | CNY | 17.17 | 17.17 | 16.22 | 16.31 | 16.31 | -0.64 (-3.78%) | 1,666,880 |
| 5 Jun 2024 | CNY | 17.5 | 17.54 | 16.94 | 16.95 | 16.95 | -0.59 (-3.36%) | 1,036,200 |
| 4 Jun 2024 | CNY | 17.7 | 17.77 | 17.37 | 17.54 | 17.54 | -0.29 (-1.63%) | 1,209,700 |
| 3 Jun 2024 | CNY | 18.33 | 18.36 | 17.62 | 17.83 | 17.83 | -0.37 (-2.03%) | 1,125,580 |
| 31 May 2024 | CNY | 18.05 | 18.43 | 18.05 | 18.2 | 18.2 | 0.0 (0.0%) | 1,004,560 |
| 30 May 2024 | CNY | 18.3 | 18.53 | 18.16 | 18.2 | 18.2 | -0.22 (-1.19%) | 826,320 |
| 29 May 2024 | CNY | 18.34 | 18.78 | 18.31 | 18.42 | 18.42 | -0.08 (-0.43%) | 1,075,520 |
| 28 May 2024 | CNY | 18.16 | 19.03 | 18.16 | 18.5 | 18.5 | +0.07 (+0.38%) | 1,711,760 |
| 27 May 2024 | CNY | 18.46 | 18.58 | 18.11 | 18.43 | 18.43 | +0.03 (+0.16%) | 871,800 |
| 24 May 2024 | CNY | 18.54 | 18.8 | 18.38 | 18.4 | 18.4 | -0.22 (-1.18%) | 1,068,207 |
| 23 May 2024 | CNY | 19.47 | 19.47 | 18.55 | 18.62 | 18.62 | -0.48 (-2.51%) | 1,502,167 |
| 22 May 2024 | CNY | 19.31 | 19.49 | 19.06 | 19.1 | 19.1 | -0.29 (-1.50%) | 1,367,663 |
| 21 May 2024 | CNY | 19.65 | 19.71 | 19.39 | 19.39 | 19.39 | -0.29 (-1.47%) | 1,091,800 |
