| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 15.82 | 16.06 | 15.45 | 15.56 | 15.56 | -0.33 (-2.08%) | 1,400,330 |
| 2 Jul 2024 | CNY | 16.16 | 16.21 | 15.76 | 15.89 | 15.89 | -0.25 (-1.55%) | 1,546,667 |
| 1 Jul 2024 | CNY | 16.48 | 16.48 | 15.7 | 16.14 | 16.14 | -0.29 (-1.77%) | 2,317,747 |
| 28 Jun 2024 | CNY | 16.12 | 16.87 | 15.88 | 16.43 | 16.43 | +0.43 (+2.69%) | 2,107,944 |
| 27 Jun 2024 | CNY | 16.22 | 16.53 | 16 | 16 | 16 | -0.29 (-1.78%) | 1,265,030 |
| 26 Jun 2024 | CNY | 15.84 | 16.33 | 15.59 | 16.29 | 16.29 | +0.39 (+2.45%) | 1,595,310 |
| 25 Jun 2024 | CNY | 15.93 | 16.28 | 15.8 | 15.9 | 15.9 | +0.07 (+0.44%) | 1,571,505 |
| 24 Jun 2024 | CNY | 16.41 | 16.53 | 15.83 | 15.83 | 15.83 | -0.86 (-5.15%) | 1,957,301 |
| 21 Jun 2024 | CNY | 16.99 | 16.99 | 16.4 | 16.69 | 16.69 | -0.27 (-1.59%) | 1,652,946 |
| 20 Jun 2024 | CNY | 16.86 | 17.42 | 16.78 | 16.96 | 16.96 | +0.1 (+0.59%) | 2,173,004 |
| 19 Jun 2024 | CNY | 17 | 17.09 | 16.77 | 16.86 | 16.86 | -0.05 (-0.30%) | 1,517,987 |
| 18 Jun 2024 | CNY | 16.49 | 16.93 | 16.49 | 16.91 | 16.91 | +0.29 (+1.74%) | 1,285,005 |
| 17 Jun 2024 | CNY | 16.1 | 16.9 | 16.06 | 16.62 | 16.62 | -0.1 (-0.60%) | 1,762,472 |
| 14 Jun 2024 | CNY | 16.94 | 16.94 | 16.65 | 16.72 | 16.72 | -0.46 (-2.68%) | 1,636,466 |
| 13 Jun 2024 | CNY | 16.7 | 17.48 | 16.55 | 17.18 | 17.18 | +0.48 (+2.87%) | 2,660,708 |
| 12 Jun 2024 | CNY | 16.48 | 16.98 | 16.35 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,757,280 |
| 11 Jun 2024 | CNY | 16.49 | 16.59 | 15.81 | 16.56 | 16.56 | +0.18 (+1.10%) | 2,049,896 |
| 7 Jun 2024 | CNY | 15.99 | 16.47 | 15.97 | 16.38 | 16.38 | +0.68 (+4.33%) | 2,288,361 |
| 6 Jun 2024 | CNY | 16.44 | 16.7 | 15.53 | 15.7 | 15.7 | -0.78 (-4.73%) | 2,984,020 |
| 5 Jun 2024 | CNY | 17 | 17 | 16.48 | 16.48 | 16.48 | -0.51 (-3.00%) | 2,293,929 |
| 4 Jun 2024 | CNY | 17.41 | 17.6 | 16.77 | 16.99 | 16.99 | -0.71 (-4.01%) | 2,532,666 |
| 3 Jun 2024 | CNY | 18.1 | 18.1 | 17.55 | 17.7 | 17.7 | -0.38 (-2.10%) | 1,770,530 |
| 31 May 2024 | CNY | 17.65 | 18.19 | 17.55 | 18.08 | 18.08 | +0.48 (+2.73%) | 1,844,135 |
| 30 May 2024 | CNY | 17.43 | 17.86 | 17.39 | 17.6 | 17.6 | -0.02 (-0.11%) | 1,414,630 |
| 29 May 2024 | CNY | 17.63 | 17.8 | 17.53 | 17.62 | 17.62 | -0.05 (-0.28%) | 915,045 |
| 28 May 2024 | CNY | 17.47 | 17.98 | 17.28 | 17.67 | 17.67 | +0.09 (+0.51%) | 1,580,892 |
| 27 May 2024 | CNY | 17.5 | 17.72 | 17.06 | 17.58 | 17.58 | +0.06 (+0.34%) | 1,722,136 |
| 24 May 2024 | CNY | 17.6 | 17.86 | 17.52 | 17.52 | 17.52 | -0.13 (-0.74%) | 1,289,153 |
| 23 May 2024 | CNY | 18.1 | 18.12 | 17.54 | 17.65 | 17.65 | -0.36 (-2.00%) | 1,306,450 |
| 22 May 2024 | CNY | 18 | 18.34 | 17.9 | 18.01 | 18.01 | -0.15 (-0.83%) | 985,917 |
