| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 12.5 | 12.64 | 12.34 | 12.61 | 12.61 | +0.08 (+0.64%) | 29,817,500 |
| 25 Jun 2024 | CNY | 12.63 | 12.8 | 12.42 | 12.53 | 12.53 | -0.2 (-1.57%) | 9,546,000 |
| 24 Jun 2024 | CNY | 13.1 | 13.1 | 12.7 | 12.73 | 12.73 | -0.44 (-3.34%) | 13,048,858 |
| 21 Jun 2024 | CNY | 13.22 | 13.33 | 13.13 | 13.17 | 13.17 | -0.1 (-0.75%) | 8,236,608 |
| 20 Jun 2024 | CNY | 13.67 | 13.75 | 13.27 | 13.27 | 13.27 | -0.39 (-2.86%) | 8,755,884 |
| 19 Jun 2024 | CNY | 13.97 | 14.02 | 13.66 | 13.66 | 13.66 | -0.32 (-2.29%) | 9,172,800 |
| 18 Jun 2024 | CNY | 13.92 | 14.12 | 13.92 | 13.98 | 13.98 | +0.06 (+0.43%) | 8,760,379 |
| 17 Jun 2024 | CNY | 13.63 | 14.1 | 13.52 | 13.92 | 13.92 | +0.18 (+1.31%) | 13,303,067 |
| 14 Jun 2024 | CNY | 13.57 | 13.78 | 13.42 | 13.74 | 13.74 | +0.17 (+1.25%) | 8,840,564 |
| 13 Jun 2024 | CNY | 13.62 | 13.72 | 13.52 | 13.57 | 13.57 | +0.01 (+0.07%) | 5,432,904 |
| 12 Jun 2024 | CNY | 13.51 | 13.66 | 13.49 | 13.56 | 13.56 | 0.0 (0.0%) | 5,790,604 |
| 11 Jun 2024 | CNY | 13.24 | 13.6 | 13.1 | 13.56 | 13.56 | +0.27 (+2.03%) | 9,501,130 |
| 7 Jun 2024 | CNY | 13.66 | 13.68 | 13.2 | 13.29 | 13.29 | -0.27 (-1.99%) | 12,489,595 |
| 6 Jun 2024 | CNY | 13.81 | 13.91 | 13.51 | 13.56 | 13.56 | -0.25 (-1.81%) | 9,170,550 |
| 5 Jun 2024 | CNY | 13.98 | 14.1 | 13.81 | 13.81 | 13.81 | -0.23 (-1.64%) | 10,302,464 |
| 4 Jun 2024 | CNY | 13.8 | 14.06 | 13.7 | 14.04 | 14.04 | +0.19 (+1.37%) | 10,439,403 |
| 3 Jun 2024 | CNY | 13.86 | 13.9 | 13.66 | 13.85 | 13.85 | 0.0 (0.0%) | 9,361,000 |
| 31 May 2024 | CNY | 13.93 | 14.03 | 13.85 | 13.85 | 13.85 | -0.07 (-0.50%) | 9,269,544 |
| 30 May 2024 | CNY | 14.05 | 14.08 | 13.8 | 13.92 | 13.92 | -0.03 (-0.22%) | 9,793,250 |
| 29 May 2024 | CNY | 13.75 | 14.17 | 13.72 | 13.95 | 13.95 | +0.23 (+1.68%) | 15,811,704 |
| 28 May 2024 | CNY | 13.79 | 13.95 | 13.68 | 13.72 | 13.72 | -0.13 (-0.94%) | 7,644,300 |
| 27 May 2024 | CNY | 13.68 | 13.87 | 13.53 | 13.85 | 13.85 | +0.26 (+1.91%) | 11,435,800 |
| 24 May 2024 | CNY | 13.79 | 14.06 | 13.58 | 13.59 | 13.59 | -0.29 (-2.09%) | 11,977,798 |
| 23 May 2024 | CNY | 14.21 | 14.21 | 13.8 | 13.88 | 13.88 | -0.34 (-2.39%) | 16,075,175 |
| 22 May 2024 | CNY | 13.78 | 14.3 | 13.76 | 14.22 | 14.22 | +0.46 (+3.34%) | 20,219,343 |
| 21 May 2024 | CNY | 13.95 | 14.02 | 13.71 | 13.76 | 13.76 | -0.23 (-1.64%) | 7,734,300 |
| 20 May 2024 | CNY | 13.81 | 14.03 | 13.76 | 13.99 | 13.99 | +0.17 (+1.23%) | 10,972,908 |
| 17 May 2024 | CNY | 13.78 | 13.84 | 13.58 | 13.82 | 13.82 | +0.06 (+0.44%) | 12,821,503 |
| 16 May 2024 | CNY | 14.01 | 14.08 | 13.71 | 13.76 | 13.76 | -0.55 (-3.84%) | 11,635,016 |
| 15 May 2024 | CNY | 14.51 | 14.58 | 14.29 | 14.31 | 14.31 | -0.19 (-1.31%) | 9,673,899 |
