| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 13.52 | 13.6 | 13.26 | 13.33 | 13.33 | -0.18 (-1.33%) | 1,454,528 |
| 1 Jul 2024 | CNY | 13.33 | 13.79 | 13.28 | 13.51 | 13.51 | -0.2 (-1.46%) | 2,367,306 |
| 28 Jun 2024 | CNY | 13.51 | 14.12 | 13.51 | 13.71 | 13.71 | +0.01 (+0.07%) | 2,076,299 |
| 27 Jun 2024 | CNY | 13.94 | 14.2 | 13.65 | 13.7 | 13.7 | -0.22 (-1.58%) | 2,507,513 |
| 26 Jun 2024 | CNY | 13.4 | 13.96 | 13.1 | 13.92 | 13.92 | +0.57 (+4.27%) | 2,543,822 |
| 25 Jun 2024 | CNY | 13.56 | 13.67 | 13.23 | 13.35 | 13.35 | -0.11 (-0.82%) | 2,331,232 |
| 24 Jun 2024 | CNY | 14.2 | 14.28 | 13.41 | 13.46 | 13.46 | -0.89 (-6.20%) | 3,218,485 |
| 21 Jun 2024 | CNY | 14.7 | 14.76 | 14.25 | 14.35 | 14.35 | -0.32 (-2.18%) | 2,542,003 |
| 20 Jun 2024 | CNY | 14.49 | 15.2 | 14.41 | 14.67 | 14.67 | +0.05 (+0.34%) | 4,299,568 |
| 19 Jun 2024 | CNY | 14.85 | 14.96 | 14.53 | 14.62 | 14.62 | -0.25 (-1.68%) | 2,397,784 |
| 18 Jun 2024 | CNY | 14.25 | 14.87 | 14.21 | 14.87 | 14.87 | +0.57 (+3.99%) | 3,541,055 |
| 17 Jun 2024 | CNY | 14.04 | 14.55 | 13.9 | 14.3 | 14.3 | -0.09 (-0.63%) | 3,464,795 |
| 14 Jun 2024 | CNY | 14.3 | 14.88 | 13.93 | 14.39 | 14.39 | +0.09 (+0.63%) | 4,397,744 |
| 13 Jun 2024 | CNY | 13.73 | 14.51 | 13.58 | 14.3 | 14.3 | +0.53 (+3.85%) | 4,000,961 |
| 12 Jun 2024 | CNY | 13.34 | 13.88 | 13.33 | 13.77 | 13.77 | +0.27 (+2%) | 2,120,797 |
| 11 Jun 2024 | CNY | 13.32 | 13.56 | 12.95 | 13.5 | 13.5 | +0.21 (+1.58%) | 2,257,551 |
| 7 Jun 2024 | CNY | 13.11 | 13.42 | 13.09 | 13.29 | 13.29 | +0.38 (+2.94%) | 2,539,506 |
| 6 Jun 2024 | CNY | 13.82 | 13.94 | 12.8 | 12.91 | 12.91 | -0.91 (-6.58%) | 4,395,632 |
| 5 Jun 2024 | CNY | 14.02 | 14.19 | 13.82 | 13.82 | 13.82 | -0.32 (-2.26%) | 2,074,397 |
| 4 Jun 2024 | CNY | 14.6 | 14.69 | 13.78 | 14.14 | 14.14 | -0.59 (-4.01%) | 3,182,590 |
| 3 Jun 2024 | CNY | 15.22 | 15.36 | 14.63 | 14.73 | 14.73 | -0.47 (-3.09%) | 2,234,916 |
| 31 May 2024 | CNY | 14.87 | 15.36 | 14.8 | 15.2 | 15.2 | +0.38 (+2.56%) | 2,099,620 |
| 30 May 2024 | CNY | 15.17 | 15.17 | 14.75 | 14.82 | 14.82 | -0.05 (-0.34%) | 1,623,637 |
| 29 May 2024 | CNY | 14.73 | 15.2 | 14.64 | 14.87 | 14.87 | +0.18 (+1.23%) | 2,241,770 |
| 28 May 2024 | CNY | 14.55 | 14.9 | 14.4 | 14.69 | 14.69 | +0.05 (+0.34%) | 2,374,635 |
| 27 May 2024 | CNY | 14.71 | 14.95 | 14.02 | 14.64 | 14.64 | +0.03 (+0.21%) | 3,194,969 |
| 24 May 2024 | CNY | 15.1 | 15.26 | 14.55 | 14.61 | 14.61 | -0.52 (-3.44%) | 2,539,979 |
| 23 May 2024 | CNY | 15.71 | 15.76 | 15.1 | 15.13 | 15.13 | -0.56 (-3.57%) | 2,684,343 |
| 22 May 2024 | CNY | 15.43 | 15.76 | 15.3 | 15.69 | 15.69 | +0.26 (+1.69%) | 2,574,158 |
| 21 May 2024 | CNY | 16 | 16.02 | 15.3 | 15.43 | 15.43 | -0.53 (-3.32%) | 3,265,863 |
