| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.18 | 12.18 | 11.51 | 11.59 | 11.59 | -0.06 (-0.52%) | 11,172,707 |
| 13 Jun 2024 | CNY | 11.72 | 11.72 | 11.54 | 11.65 | 11.65 | -0.08 (-0.68%) | 11,680,996 |
| 12 Jun 2024 | CNY | 11.61 | 11.8 | 11.61 | 11.73 | 11.73 | -0.07 (-0.59%) | 10,953,211 |
| 11 Jun 2024 | CNY | 11.75 | 11.83 | 11.55 | 11.8 | 11.8 | -0.32 (-2.64%) | 17,628,607 |
| 7 Jun 2024 | CNY | 12.18 | 12.25 | 11.82 | 12.12 | 12.12 | +0.16 (+1.34%) | 16,440,384 |
| 6 Jun 2024 | CNY | 12.36 | 12.36 | 11.89 | 11.96 | 11.96 | +0.01 (+0.08%) | 19,136,415 |
| 5 Jun 2024 | CNY | 11.91 | 12.17 | 11.81 | 11.95 | 11.95 | -0.23 (-1.89%) | 15,026,394 |
| 4 Jun 2024 | CNY | 12.37 | 12.43 | 12.07 | 12.18 | 12.18 | -0.02 (-0.16%) | 17,978,145 |
| 3 Jun 2024 | CNY | 12.38 | 12.48 | 12.05 | 12.2 | 12.2 | -0.31 (-2.48%) | 17,249,353 |
| 31 May 2024 | CNY | 12.74 | 12.83 | 12.41 | 12.51 | 12.51 | -0.2 (-1.57%) | 18,227,103 |
| 30 May 2024 | CNY | 12.96 | 13.02 | 12.67 | 12.71 | 12.71 | -0.38 (-2.90%) | 20,909,109 |
| 29 May 2024 | CNY | 12.8 | 13.29 | 12.73 | 13.09 | 13.09 | +0.32 (+2.51%) | 24,703,792 |
| 28 May 2024 | CNY | 12.78 | 13.1 | 12.7 | 12.77 | 12.77 | +0.05 (+0.39%) | 23,946,000 |
| 27 May 2024 | CNY | 12.61 | 12.81 | 12.54 | 12.72 | 12.72 | +0.08 (+0.63%) | 15,011,102 |
| 24 May 2024 | CNY | 12.43 | 12.74 | 12.39 | 12.64 | 12.64 | +0.05 (+0.40%) | 17,176,829 |
| 23 May 2024 | CNY | 12.61 | 12.88 | 12.5 | 12.59 | 12.59 | -0.62 (-4.69%) | 29,995,767 |
| 22 May 2024 | CNY | 13.33 | 13.56 | 13.17 | 13.21 | 13.21 | -0.01 (-0.08%) | 20,591,807 |
| 21 May 2024 | CNY | 13.51 | 13.69 | 13.16 | 13.22 | 13.22 | -0.48 (-3.50%) | 25,427,961 |
| 20 May 2024 | CNY | 13.25 | 13.85 | 13.11 | 13.7 | 13.7 | +0.73 (+5.63%) | 41,386,917 |
| 17 May 2024 | CNY | 12.7 | 12.97 | 12.57 | 12.97 | 12.97 | +0.21 (+1.65%) | 12,966,121 |
| 16 May 2024 | CNY | 13.12 | 13.28 | 12.74 | 12.76 | 12.76 | -0.14 (-1.09%) | 18,692,525 |
| 15 May 2024 | CNY | 12.85 | 13.27 | 12.78 | 12.9 | 12.9 | +0.07 (+0.55%) | 17,342,910 |
| 14 May 2024 | CNY | 12.71 | 12.92 | 12.6 | 12.83 | 12.83 | +0.19 (+1.50%) | 14,345,253 |
| 13 May 2024 | CNY | 12.85 | 12.93 | 12.62 | 12.64 | 12.64 | -0.43 (-3.29%) | 22,508,723 |
| 10 May 2024 | CNY | 13.03 | 13.21 | 12.67 | 13.07 | 13.07 | +0.23 (+1.79%) | 27,452,907 |
| 9 May 2024 | CNY | 12.48 | 12.98 | 12.46 | 12.84 | 12.84 | +0.25 (+1.99%) | 21,952,959 |
| 8 May 2024 | CNY | 12.32 | 12.75 | 12.25 | 12.59 | 12.59 | +0.13 (+1.04%) | 23,850,913 |
| 7 May 2024 | CNY | 12.49 | 12.7 | 12.4 | 12.46 | 12.46 | +0.02 (+0.16%) | 19,113,936 |
| 6 May 2024 | CNY | 12 | 12.46 | 11.8 | 12.44 | 12.44 | +0.26 (+2.13%) | 25,366,673 |
| 30 Apr 2024 | CNY | 12.15 | 12.42 | 12.12 | 12.18 | 12.18 | 0.0 (0.0%) | 21,268,998 |
