| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 13.86 | 13.99 | 13.4 | 13.42 | 13.42 | -0.42 (-3.03%) | 2,196,775 |
| 3 Jul 2024 | CNY | 14.31 | 14.31 | 13.79 | 13.84 | 13.84 | -0.55 (-3.82%) | 2,357,271 |
| 2 Jul 2024 | CNY | 14.17 | 14.74 | 14.15 | 14.39 | 14.39 | +0.31 (+2.20%) | 3,174,000 |
| 1 Jul 2024 | CNY | 14.4 | 14.45 | 13.85 | 14.08 | 14.08 | -0.35 (-2.43%) | 2,458,804 |
| 28 Jun 2024 | CNY | 14.6 | 14.84 | 14.3 | 14.43 | 14.43 | -0.16 (-1.10%) | 3,125,587 |
| 27 Jun 2024 | CNY | 15.22 | 15.38 | 14.48 | 14.59 | 14.59 | -0.56 (-3.70%) | 3,542,161 |
| 26 Jun 2024 | CNY | 14.58 | 15.3 | 14.1 | 15.15 | 15.15 | +0.59 (+4.05%) | 3,343,179 |
| 25 Jun 2024 | CNY | 15.27 | 15.62 | 14.28 | 14.56 | 14.56 | -0.87 (-5.64%) | 5,120,833 |
| 24 Jun 2024 | CNY | 16.41 | 16.63 | 15.3 | 15.43 | 15.43 | -1.2 (-7.22%) | 6,010,000 |
| 21 Jun 2024 | CNY | 16.81 | 17.1 | 16.02 | 16.63 | 16.63 | -0.54 (-3.15%) | 6,419,409 |
| 20 Jun 2024 | CNY | 16.24 | 17.18 | 15.65 | 17.17 | 17.17 | +0.93 (+5.73%) | 9,068,199 |
| 19 Jun 2024 | CNY | 15.77 | 16.38 | 15.51 | 16.24 | 16.24 | +0.49 (+3.11%) | 5,404,319 |
| 18 Jun 2024 | CNY | 14.32 | 16.73 | 14.15 | 15.75 | 15.75 | +1.43 (+9.99%) | 7,273,285 |
| 17 Jun 2024 | CNY | 14.33 | 14.6 | 14 | 14.32 | 14.32 | 0.0 (0.0%) | 1,576,131 |
| 14 Jun 2024 | CNY | 14.25 | 14.5 | 13.93 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,716,659 |
| 13 Jun 2024 | CNY | 14.11 | 14.56 | 13.63 | 14.3 | 14.3 | +0.38 (+2.73%) | 2,509,883 |
| 12 Jun 2024 | CNY | 13.64 | 13.99 | 13.5 | 13.92 | 13.92 | +0.28 (+2.05%) | 1,950,549 |
| 11 Jun 2024 | CNY | 13.43 | 13.79 | 12.99 | 13.64 | 13.64 | +0.16 (+1.19%) | 2,223,338 |
| 7 Jun 2024 | CNY | 13.12 | 13.6 | 13.12 | 13.48 | 13.48 | +0.57 (+4.42%) | 2,198,754 |
| 6 Jun 2024 | CNY | 13.85 | 13.86 | 12.77 | 12.91 | 12.91 | -0.92 (-6.65%) | 3,289,490 |
| 5 Jun 2024 | CNY | 14.16 | 14.16 | 13.77 | 13.83 | 13.83 | -0.23 (-1.64%) | 1,367,506 |
| 4 Jun 2024 | CNY | 14.64 | 14.8 | 13.78 | 14.06 | 14.06 | -0.75 (-5.06%) | 2,945,155 |
| 3 Jun 2024 | CNY | 15.54 | 15.69 | 14.64 | 14.81 | 14.81 | -0.79 (-5.06%) | 2,316,248 |
| 31 May 2024 | CNY | 14.91 | 15.65 | 14.81 | 15.6 | 15.6 | +0.74 (+4.98%) | 1,893,860 |
| 30 May 2024 | CNY | 14.86 | 15.06 | 14.6 | 14.86 | 14.86 | -0.01 (-0.07%) | 1,365,387 |
| 29 May 2024 | CNY | 14.97 | 15.28 | 14.79 | 14.87 | 14.87 | -0.13 (-0.87%) | 1,210,503 |
| 28 May 2024 | CNY | 15.15 | 15.35 | 14.89 | 15 | 15 | -0.2 (-1.32%) | 1,209,643 |
| 27 May 2024 | CNY | 15.31 | 15.5 | 14.71 | 15.2 | 15.2 | +0.04 (+0.26%) | 2,222,547 |
| 24 May 2024 | CNY | 15.95 | 15.95 | 15.16 | 15.16 | 15.16 | -0.63 (-3.99%) | 1,748,687 |
| 23 May 2024 | CNY | 16.09 | 16.26 | 15.61 | 15.79 | 15.79 | -0.3 (-1.86%) | 1,607,942 |
