| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 16.9 | 17.52 | 16.41 | 17.15 | 17.15 | +0.45 (+2.69%) | 18,972,170 |
| 28 Jun 2024 | CNY | 16.15 | 17.18 | 16.15 | 16.7 | 16.7 | +0.86 (+5.43%) | 25,522,484 |
| 27 Jun 2024 | CNY | 15.31 | 16.46 | 15.25 | 15.84 | 15.84 | +0.33 (+2.13%) | 19,698,094 |
| 26 Jun 2024 | CNY | 15.12 | 15.63 | 14.85 | 15.51 | 15.51 | +0.43 (+2.85%) | 11,052,169 |
| 25 Jun 2024 | CNY | 15.48 | 15.55 | 14.95 | 15.08 | 15.08 | -0.31 (-2.01%) | 11,589,471 |
| 24 Jun 2024 | CNY | 16 | 16.19 | 15.36 | 15.39 | 15.39 | -0.74 (-4.59%) | 13,918,881 |
| 21 Jun 2024 | CNY | 16.2 | 16.43 | 15.81 | 16.13 | 16.13 | -0.07 (-0.43%) | 10,183,414 |
| 20 Jun 2024 | CNY | 16.78 | 17.05 | 16.1 | 16.2 | 16.2 | -0.56 (-3.34%) | 19,421,027 |
| 19 Jun 2024 | CNY | 16.61 | 17.27 | 16.55 | 16.76 | 16.76 | +0.37 (+2.26%) | 27,152,487 |
| 18 Jun 2024 | CNY | 16.05 | 16.79 | 15.86 | 16.39 | 16.39 | +0.6 (+3.80%) | 31,015,318 |
| 17 Jun 2024 | CNY | 14.53 | 16.29 | 14.49 | 15.79 | 15.79 | +1.25 (+8.60%) | 36,221,461 |
| 14 Jun 2024 | CNY | 14.64 | 14.79 | 14.15 | 14.54 | 14.54 | -0.2 (-1.36%) | 13,722,414 |
| 13 Jun 2024 | CNY | 14.32 | 14.96 | 14.21 | 14.74 | 14.74 | +0.44 (+3.08%) | 16,127,868 |
| 12 Jun 2024 | CNY | 14.58 | 14.95 | 14.26 | 14.3 | 14.3 | +0.41 (+2.95%) | 16,150,780 |
| 11 Jun 2024 | CNY | 13.59 | 13.93 | 13.13 | 13.89 | 13.89 | +0.37 (+2.74%) | 7,976,095 |
| 7 Jun 2024 | CNY | 13.51 | 13.86 | 13.42 | 13.52 | 13.52 | +0.11 (+0.82%) | 9,925,492 |
| 6 Jun 2024 | CNY | 14.15 | 14.27 | 13.23 | 13.41 | 13.41 | -0.74 (-5.23%) | 17,580,858 |
| 5 Jun 2024 | CNY | 14.4 | 14.6 | 14.05 | 14.15 | 14.15 | -0.31 (-2.14%) | 11,347,499 |
| 4 Jun 2024 | CNY | 14.78 | 15 | 14.24 | 14.46 | 14.46 | -0.22 (-1.50%) | 15,369,197 |
| 3 Jun 2024 | CNY | 15.1 | 15.31 | 14.54 | 14.68 | 14.68 | -0.09 (-0.61%) | 17,693,438 |
| 31 May 2024 | CNY | 14.38 | 15.37 | 14.38 | 14.77 | 14.77 | +0.67 (+4.75%) | 30,064,291 |
| 30 May 2024 | CNY | 13.52 | 14.22 | 13.4 | 14.1 | 14.1 | +0.6 (+4.44%) | 22,963,091 |
| 29 May 2024 | CNY | 13.31 | 13.71 | 13.27 | 13.5 | 13.5 | +0.08 (+0.60%) | 6,342,554 |
| 28 May 2024 | CNY | 13.5 | 13.64 | 13.37 | 13.42 | 13.42 | -0.17 (-1.25%) | 4,138,749 |
| 27 May 2024 | CNY | 13.56 | 13.61 | 13.19 | 13.59 | 13.59 | +0.09 (+0.67%) | 4,550,168 |
| 24 May 2024 | CNY | 13.68 | 13.93 | 13.48 | 13.5 | 13.5 | -0.18 (-1.32%) | 6,114,522 |
| 23 May 2024 | CNY | 14.07 | 14.14 | 13.59 | 13.68 | 13.68 | -0.47 (-3.32%) | 9,000,035 |
| 22 May 2024 | CNY | 13.92 | 14.23 | 13.86 | 14.15 | 14.15 | +0.33 (+2.39%) | 9,102,804 |
| 21 May 2024 | CNY | 13.89 | 14.11 | 13.71 | 13.82 | 13.82 | -0.03 (-0.22%) | 7,531,941 |
| 20 May 2024 | CNY | 13.74 | 14.06 | 13.67 | 13.85 | 13.85 | +0.1 (+0.73%) | 6,702,166 |
