| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 14.24 | 14.44 | 13.61 | 13.7 | 13.7 | -0.71 (-4.93%) | 772,333 |
| 21 Jun 2024 | CNY | 14.74 | 14.8 | 14.35 | 14.41 | 14.41 | -0.48 (-3.22%) | 753,460 |
| 20 Jun 2024 | CNY | 14.71 | 15.08 | 14.32 | 14.89 | 14.89 | +0.32 (+2.20%) | 1,175,343 |
| 19 Jun 2024 | CNY | 14.77 | 14.81 | 14.45 | 14.57 | 14.57 | -0.08 (-0.55%) | 375,735 |
| 18 Jun 2024 | CNY | 14.28 | 14.74 | 14.14 | 14.65 | 14.65 | +0.35 (+2.45%) | 631,285 |
| 17 Jun 2024 | CNY | 14.18 | 14.5 | 14.12 | 14.3 | 14.3 | -0.1 (-0.69%) | 595,963 |
| 14 Jun 2024 | CNY | 14.66 | 14.66 | 14.23 | 14.4 | 14.4 | -0.26 (-1.77%) | 1,016,363 |
| 13 Jun 2024 | CNY | 14.35 | 15.11 | 14.08 | 14.66 | 14.66 | +0.41 (+2.88%) | 1,110,905 |
| 12 Jun 2024 | CNY | 13.98 | 14.47 | 13.76 | 14.25 | 14.25 | +0.38 (+2.74%) | 569,793 |
| 11 Jun 2024 | CNY | 13.64 | 13.97 | 13.35 | 13.87 | 13.87 | -0.01 (-0.07%) | 525,357 |
| 7 Jun 2024 | CNY | 13.78 | 13.92 | 13.26 | 13.88 | 13.88 | +0.62 (+4.68%) | 645,703 |
| 6 Jun 2024 | CNY | 14.13 | 14.39 | 13.07 | 13.26 | 13.26 | -0.83 (-5.89%) | 1,166,075 |
| 5 Jun 2024 | CNY | 14.61 | 14.61 | 14.05 | 14.09 | 14.09 | -0.58 (-3.95%) | 727,869 |
| 4 Jun 2024 | CNY | 15.03 | 15.04 | 14.45 | 14.67 | 14.67 | -0.37 (-2.46%) | 723,172 |
| 3 Jun 2024 | CNY | 15.82 | 16.19 | 14.94 | 15.04 | 15.04 | -0.55 (-3.53%) | 1,001,930 |
| 31 May 2024 | CNY | 15.98 | 15.98 | 15.45 | 15.59 | 15.59 | -0.42 (-2.62%) | 577,436 |
| 30 May 2024 | CNY | 15.41 | 16.08 | 15.41 | 16.01 | 16.01 | +0.45 (+2.89%) | 850,036 |
| 29 May 2024 | CNY | 15.54 | 15.82 | 15.39 | 15.56 | 15.56 | -0.01 (-0.06%) | 570,954 |
| 28 May 2024 | CNY | 15.56 | 15.88 | 15.12 | 15.57 | 15.57 | -0.16 (-1.02%) | 532,984 |
| 27 May 2024 | CNY | 15.36 | 15.96 | 15.36 | 15.73 | 15.73 | +0.11 (+0.70%) | 493,714 |
| 24 May 2024 | CNY | 16.02 | 16.02 | 15.58 | 15.62 | 15.62 | -0.42 (-2.62%) | 854,239 |
| 23 May 2024 | CNY | 15.95 | 16.22 | 15.93 | 16.04 | 16.04 | +0.04 (+0.25%) | 768,128 |
| 22 May 2024 | CNY | 16.09 | 16.28 | 15.92 | 16 | 16 | -0.09 (-0.56%) | 564,633 |
| 21 May 2024 | CNY | 16.51 | 16.65 | 16.01 | 16.09 | 16.09 | -0.56 (-3.36%) | 589,739 |
| 20 May 2024 | CNY | 16.73 | 16.95 | 16.53 | 16.65 | 16.65 | +0.12 (+0.73%) | 544,461 |
| 17 May 2024 | CNY | 16.19 | 16.58 | 16.06 | 16.53 | 16.53 | +0.34 (+2.10%) | 367,695 |
| 16 May 2024 | CNY | 15.85 | 16.36 | 15.84 | 16.19 | 16.19 | +0.34 (+2.15%) | 380,250 |
| 15 May 2024 | CNY | 16.22 | 16.25 | 15.83 | 15.85 | 15.85 | -0.2 (-1.25%) | 400,910 |
| 14 May 2024 | CNY | 16.03 | 16.41 | 15.98 | 16.05 | 16.05 | 0.0 (0.0%) | 486,710 |
| 13 May 2024 | CNY | 16.28 | 16.51 | 15.86 | 16.05 | 16.05 | -0.34 (-2.07%) | 567,778 |
