| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 14.54 | 14.67 | 14.11 | 14.27 | 14.27 | -0.13 (-0.90%) | 437,511 |
| 24 Jun 2024 | CNY | 14.96 | 15.23 | 14.26 | 14.4 | 14.4 | -0.85 (-5.57%) | 698,139 |
| 21 Jun 2024 | CNY | 15.7 | 15.7 | 15 | 15.25 | 15.25 | -0.45 (-2.87%) | 807,011 |
| 20 Jun 2024 | CNY | 15.25 | 16.1 | 15.16 | 15.7 | 15.7 | +0.22 (+1.42%) | 749,255 |
| 19 Jun 2024 | CNY | 15.55 | 15.86 | 15.35 | 15.48 | 15.48 | -0.1 (-0.64%) | 526,948 |
| 18 Jun 2024 | CNY | 15.16 | 15.7 | 14.98 | 15.58 | 15.58 | +0.4 (+2.64%) | 547,268 |
| 17 Jun 2024 | CNY | 15.15 | 15.5 | 14.87 | 15.18 | 15.18 | -0.13 (-0.85%) | 559,663 |
| 14 Jun 2024 | CNY | 15.45 | 15.67 | 15.13 | 15.31 | 15.31 | -0.27 (-1.73%) | 458,153 |
| 13 Jun 2024 | CNY | 15.19 | 15.76 | 14.81 | 15.58 | 15.58 | +0.35 (+2.30%) | 672,710 |
| 12 Jun 2024 | CNY | 15.06 | 15.51 | 14.95 | 15.23 | 15.23 | +0.28 (+1.87%) | 623,487 |
| 11 Jun 2024 | CNY | 14.42 | 14.99 | 14.18 | 14.95 | 14.95 | +0.53 (+3.68%) | 878,152 |
| 7 Jun 2024 | CNY | 13.96 | 15 | 13.96 | 14.42 | 14.42 | +0.47 (+3.37%) | 807,551 |
| 6 Jun 2024 | CNY | 15.36 | 15.41 | 13.86 | 13.95 | 13.95 | -1.35 (-8.82%) | 1,363,721 |
| 5 Jun 2024 | CNY | 15.26 | 15.6 | 14.9 | 15.3 | 15.3 | +0.04 (+0.26%) | 774,368 |
| 4 Jun 2024 | CNY | 16.49 | 16.5 | 14.88 | 15.26 | 15.26 | -1.18 (-7.18%) | 1,505,930 |
| 3 Jun 2024 | CNY | 16.88 | 17.13 | 16.28 | 16.44 | 16.44 | -0.39 (-2.32%) | 1,336,194 |
| 31 May 2024 | CNY | 16.24 | 16.94 | 16.24 | 16.83 | 16.83 | +0.67 (+4.15%) | 755,295 |
| 30 May 2024 | CNY | 16.04 | 16.42 | 15.6 | 16.16 | 16.16 | +0.29 (+1.83%) | 742,984 |
| 29 May 2024 | CNY | 16.08 | 16.3 | 15.85 | 15.87 | 15.87 | -0.1 (-0.63%) | 427,192 |
| 28 May 2024 | CNY | 16.17 | 16.43 | 15.82 | 15.97 | 15.97 | -0.2 (-1.24%) | 605,968 |
| 27 May 2024 | CNY | 16.09 | 16.23 | 15.62 | 16.17 | 16.17 | +0.08 (+0.50%) | 976,569 |
| 24 May 2024 | CNY | 16.93 | 17.15 | 16.01 | 16.09 | 16.09 | -1.16 (-6.72%) | 1,688,302 |
| 23 May 2024 | CNY | 16.61 | 18 | 16.42 | 17.25 | 17.25 | +0.59 (+3.54%) | 1,401,705 |
| 22 May 2024 | CNY | 16.94 | 17.09 | 16.45 | 16.66 | 16.66 | -0.33 (-1.94%) | 569,229 |
| 21 May 2024 | CNY | 17.37 | 17.53 | 16.76 | 16.99 | 16.99 | -0.4 (-2.30%) | 750,843 |
| 20 May 2024 | CNY | 16.77 | 17.62 | 16.77 | 17.39 | 17.39 | +0.62 (+3.70%) | 971,988 |
| 17 May 2024 | CNY | 16 | 16.82 | 15.96 | 16.77 | 16.77 | +0.58 (+3.58%) | 709,998 |
| 16 May 2024 | CNY | 15.97 | 16.59 | 15.81 | 16.19 | 16.19 | +0.22 (+1.38%) | 479,564 |
| 15 May 2024 | CNY | 15.68 | 16.4 | 15.68 | 15.97 | 15.97 | +0.03 (+0.19%) | 459,337 |
| 14 May 2024 | CNY | 16.1 | 16.44 | 15.78 | 15.94 | 15.94 | -0.23 (-1.42%) | 564,267 |
