| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 11.87 | 12.3 | 11.81 | 12.21 | 12.21 | +0.27 (+2.26%) | 8,217,718 |
| 25 Jun 2024 | CNY | 11.61 | 12.06 | 11.61 | 11.94 | 11.94 | +0.2 (+1.70%) | 1,611,800 |
| 24 Jun 2024 | CNY | 12.26 | 12.33 | 11.66 | 11.74 | 11.74 | -0.66 (-5.32%) | 2,031,541 |
| 21 Jun 2024 | CNY | 12.5 | 12.56 | 12.28 | 12.4 | 12.4 | -0.1 (-0.80%) | 827,653 |
| 20 Jun 2024 | CNY | 12.75 | 12.95 | 12.5 | 12.5 | 12.5 | -0.36 (-2.80%) | 1,228,676 |
| 19 Jun 2024 | CNY | 12.96 | 13.04 | 12.82 | 12.86 | 12.86 | -0.11 (-0.85%) | 877,462 |
| 18 Jun 2024 | CNY | 12.73 | 12.97 | 12.67 | 12.97 | 12.97 | +0.24 (+1.89%) | 1,375,990 |
| 17 Jun 2024 | CNY | 12.72 | 12.9 | 12.69 | 12.73 | 12.73 | -0.16 (-1.24%) | 1,041,235 |
| 14 Jun 2024 | CNY | 12.96 | 13.03 | 12.8 | 12.89 | 12.89 | -0.04 (-0.31%) | 1,120,413 |
| 13 Jun 2024 | CNY | 12.96 | 13.1 | 12.89 | 12.93 | 12.93 | -0.03 (-0.23%) | 1,302,576 |
| 12 Jun 2024 | CNY | 12.65 | 12.99 | 12.6 | 12.96 | 12.96 | +0.31 (+2.45%) | 1,773,113 |
| 11 Jun 2024 | CNY | 12.71 | 12.79 | 12.44 | 12.65 | 12.65 | -0.14 (-1.09%) | 1,971,262 |
| 7 Jun 2024 | CNY | 12.39 | 12.87 | 12.37 | 12.79 | 12.79 | +0.52 (+4.24%) | 3,122,777 |
| 6 Jun 2024 | CNY | 12.62 | 12.89 | 12.19 | 12.27 | 12.27 | -0.46 (-3.61%) | 2,670,238 |
| 5 Jun 2024 | CNY | 13.29 | 13.29 | 12.67 | 12.73 | 12.73 | -0.58 (-4.36%) | 3,676,813 |
| 4 Jun 2024 | CNY | 13.86 | 13.95 | 13.07 | 13.31 | 13.31 | -0.58 (-4.18%) | 3,800,253 |
| 3 Jun 2024 | CNY | 14.25 | 14.28 | 13.71 | 13.89 | 13.89 | -0.3 (-2.11%) | 2,861,801 |
| 31 May 2024 | CNY | 14.22 | 14.69 | 14.18 | 14.19 | 14.19 | +0.04 (+0.28%) | 2,406,500 |
| 30 May 2024 | CNY | 14.52 | 14.72 | 14.11 | 14.15 | 14.15 | -0.57 (-3.87%) | 2,432,600 |
| 29 May 2024 | CNY | 14.25 | 15 | 14.11 | 14.72 | 14.72 | +0.54 (+3.81%) | 5,187,063 |
| 28 May 2024 | CNY | 14.56 | 14.74 | 14.16 | 14.18 | 14.18 | -0.55 (-3.73%) | 2,964,092 |
| 27 May 2024 | CNY | 14.88 | 14.97 | 14.4 | 14.73 | 14.73 | -0.28 (-1.87%) | 3,300,578 |
| 24 May 2024 | CNY | 14.87 | 15.32 | 14.57 | 15.01 | 15.01 | +0.16 (+1.08%) | 3,993,020 |
| 23 May 2024 | CNY | 15.5 | 15.6 | 14.56 | 14.85 | 14.85 | -0.92 (-5.83%) | 5,028,928 |
| 22 May 2024 | CNY | 15.65 | 15.8 | 15.4 | 15.77 | 15.77 | +0.16 (+1.02%) | 4,253,838 |
| 21 May 2024 | CNY | 16.1 | 16.1 | 15.6 | 15.61 | 15.61 | -0.89 (-5.39%) | 5,226,102 |
| 20 May 2024 | CNY | 16 | 16.6 | 15.8 | 16.5 | 16.5 | +0.52 (+3.25%) | 9,612,974 |
| 17 May 2024 | CNY | 15.84 | 16.18 | 15.5 | 15.98 | 15.98 | -0.16 (-0.99%) | 8,945,165 |
| 16 May 2024 | CNY | 16.1 | 16.69 | 15.76 | 16.14 | 16.14 | +0.15 (+0.94%) | 18,028,209 |
| 15 May 2024 | CNY | 14.49 | 15.99 | 14.24 | 15.99 | 15.99 | +1.45 (+9.97%) | 9,132,185 |
