| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.68 | 13.09 | 12.68 | 12.93 | 12.93 | -0.16 (-1.22%) | 4,212,819 |
| 13 Jun 2024 | CNY | 13.11 | 13.23 | 13.04 | 13.09 | 13.09 | -0.04 (-0.30%) | 3,034,400 |
| 12 Jun 2024 | CNY | 12.97 | 13.2 | 12.89 | 13.13 | 13.13 | +0.24 (+1.86%) | 3,063,700 |
| 11 Jun 2024 | CNY | 12.6 | 12.91 | 12.43 | 12.89 | 12.89 | +0.18 (+1.42%) | 3,217,037 |
| 7 Jun 2024 | CNY | 12.68 | 12.85 | 12.5 | 12.71 | 12.71 | +0.03 (+0.24%) | 4,012,000 |
| 6 Jun 2024 | CNY | 13.13 | 13.2 | 12.45 | 12.68 | 12.68 | -0.41 (-3.13%) | 6,129,193 |
| 5 Jun 2024 | CNY | 13.08 | 13.32 | 13.08 | 13.09 | 13.09 | -0.16 (-1.21%) | 2,408,600 |
| 4 Jun 2024 | CNY | 13.28 | 13.34 | 13.03 | 13.25 | 13.25 | -0.03 (-0.23%) | 3,853,400 |
| 3 Jun 2024 | CNY | 13.8 | 13.8 | 13.16 | 13.28 | 13.28 | -0.48 (-3.49%) | 5,323,201 |
| 31 May 2024 | CNY | 13.63 | 13.93 | 13.63 | 13.76 | 13.76 | 0.0 (0.0%) | 3,004,200 |
| 30 May 2024 | CNY | 13.63 | 13.87 | 13.49 | 13.76 | 13.76 | +0.13 (+0.95%) | 4,254,442 |
| 29 May 2024 | CNY | 13.6 | 13.98 | 13.55 | 13.63 | 13.63 | 0.0 (0.0%) | 3,286,991 |
| 28 May 2024 | CNY | 13.79 | 13.9 | 13.61 | 13.63 | 13.63 | -0.21 (-1.52%) | 3,288,900 |
| 27 May 2024 | CNY | 13.94 | 14.02 | 13.42 | 13.84 | 13.84 | -0.01 (-0.07%) | 5,191,400 |
| 24 May 2024 | CNY | 14 | 14.29 | 13.83 | 13.85 | 13.85 | -0.26 (-1.84%) | 4,296,365 |
| 23 May 2024 | CNY | 14.62 | 14.62 | 14.1 | 14.11 | 14.11 | -0.57 (-3.88%) | 5,612,900 |
| 22 May 2024 | CNY | 14.4 | 14.73 | 14.3 | 14.68 | 14.68 | +0.25 (+1.73%) | 4,773,965 |
| 21 May 2024 | CNY | 14.61 | 14.68 | 14.36 | 14.43 | 14.43 | -0.29 (-1.97%) | 4,894,200 |
| 20 May 2024 | CNY | 14.98 | 15.05 | 14.66 | 14.72 | 14.72 | -0.16 (-1.08%) | 7,554,550 |
| 17 May 2024 | CNY | 14.42 | 15.18 | 14.22 | 14.88 | 14.88 | +0.54 (+3.77%) | 14,133,001 |
| 16 May 2024 | CNY | 14.4 | 14.95 | 14.28 | 14.34 | 14.34 | -0.11 (-0.76%) | 7,268,500 |
| 15 May 2024 | CNY | 14.44 | 14.9 | 14.2 | 14.45 | 14.45 | +0.01 (+0.07%) | 9,422,219 |
| 14 May 2024 | CNY | 14.21 | 14.6 | 14.18 | 14.44 | 14.44 | +0.22 (+1.55%) | 5,372,700 |
| 13 May 2024 | CNY | 14.69 | 14.69 | 14.14 | 14.22 | 14.22 | -0.48 (-3.27%) | 7,424,658 |
| 10 May 2024 | CNY | 15.32 | 15.33 | 14.65 | 14.7 | 14.7 | -0.51 (-3.35%) | 9,728,400 |
| 9 May 2024 | CNY | 15.12 | 15.24 | 14.79 | 15.21 | 15.21 | -0.07 (-0.46%) | 11,291,300 |
| 8 May 2024 | CNY | 14.38 | 15.35 | 14.16 | 15.28 | 15.28 | +1 (+7.00%) | 19,532,697 |
| 7 May 2024 | CNY | 14.14 | 14.4 | 14.04 | 14.28 | 14.28 | +0.14 (+0.99%) | 4,883,200 |
| 6 May 2024 | CNY | 14.16 | 14.34 | 14.14 | 14.14 | 14.14 | +0.25 (+1.80%) | 6,535,715 |
| 30 Apr 2024 | CNY | 14.01 | 14.3 | 13.79 | 13.89 | 13.89 | +0.07 (+0.51%) | 6,982,511 |
