| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 12.11 | 12.39 | 12.05 | 12.13 | 12.13 | -0.02 (-0.16%) | 45,888,279 |
| 27 Jun 2024 | CNY | 12.58 | 12.83 | 12.14 | 12.15 | 12.15 | -0.5 (-3.95%) | 26,400,501 |
| 26 Jun 2024 | CNY | 12.45 | 12.65 | 12.18 | 12.65 | 12.65 | +0.1 (+0.80%) | 26,034,063 |
| 25 Jun 2024 | CNY | 12.42 | 12.7 | 12.38 | 12.55 | 12.55 | +0.07 (+0.56%) | 20,156,673 |
| 24 Jun 2024 | CNY | 12.51 | 12.56 | 12.31 | 12.48 | 12.48 | -0.12 (-0.95%) | 17,958,852 |
| 21 Jun 2024 | CNY | 12.42 | 12.67 | 12.41 | 12.6 | 12.6 | +0.11 (+0.88%) | 14,551,500 |
| 20 Jun 2024 | CNY | 12.88 | 12.91 | 12.48 | 12.49 | 12.49 | -0.36 (-2.80%) | 17,383,948 |
| 19 Jun 2024 | CNY | 13.15 | 13.31 | 12.82 | 12.85 | 12.85 | -0.23 (-1.76%) | 21,373,205 |
| 18 Jun 2024 | CNY | 12.86 | 13.45 | 12.84 | 13.08 | 13.08 | +0.21 (+1.63%) | 33,527,877 |
| 17 Jun 2024 | CNY | 12.96 | 13.1 | 12.82 | 12.87 | 12.87 | +0.27 (+2.14%) | 34,100,694 |
| 14 Jun 2024 | CNY | 12.49 | 12.63 | 12.38 | 12.6 | 12.6 | +0.1 (+0.80%) | 15,315,754 |
| 13 Jun 2024 | CNY | 12.56 | 12.62 | 12.33 | 12.5 | 12.5 | -0.1 (-0.79%) | 15,552,003 |
| 12 Jun 2024 | CNY | 12.64 | 12.72 | 12.47 | 12.6 | 12.6 | -0.04 (-0.32%) | 19,662,991 |
| 11 Jun 2024 | CNY | 12.56 | 12.72 | 12.37 | 12.64 | 12.64 | -0.07 (-0.55%) | 14,228,949 |
| 7 Jun 2024 | CNY | 12.65 | 12.77 | 12.52 | 12.71 | 12.71 | +0.07 (+0.55%) | 14,800,493 |
| 6 Jun 2024 | CNY | 12.83 | 12.94 | 12.5 | 12.64 | 12.64 | -0.12 (-0.94%) | 27,549,921 |
| 5 Jun 2024 | CNY | 13.05 | 13.15 | 12.76 | 12.76 | 12.76 | -0.34 (-2.60%) | 15,212,731 |
| 4 Jun 2024 | CNY | 13 | 13.13 | 12.84 | 13.1 | 13.1 | +0.07 (+0.54%) | 16,150,474 |
| 3 Jun 2024 | CNY | 13.1 | 13.28 | 12.85 | 13.03 | 13.03 | -0.1 (-0.76%) | 20,954,730 |
| 31 May 2024 | CNY | 13.32 | 13.45 | 12.98 | 13.13 | 13.13 | -0.17 (-1.28%) | 26,367,582 |
| 30 May 2024 | CNY | 13.24 | 13.36 | 13.09 | 13.3 | 13.3 | -0.01 (-0.08%) | 18,097,450 |
| 29 May 2024 | CNY | 13.28 | 13.46 | 13.15 | 13.31 | 13.31 | -0.05 (-0.37%) | 15,169,100 |
| 28 May 2024 | CNY | 13.5 | 13.58 | 13.29 | 13.36 | 13.36 | -0.19 (-1.40%) | 12,276,810 |
| 27 May 2024 | CNY | 13.68 | 13.72 | 13.22 | 13.55 | 13.55 | -0.07 (-0.51%) | 27,900,726 |
| 24 May 2024 | CNY | 13.58 | 13.82 | 13.56 | 13.62 | 13.62 | 0.0 (0.0%) | 14,631,240 |
| 23 May 2024 | CNY | 13.98 | 14.04 | 13.57 | 13.62 | 13.62 | -0.42 (-2.99%) | 19,196,127 |
| 22 May 2024 | CNY | 13.95 | 14.13 | 13.86 | 14.04 | 14.04 | +0.09 (+0.65%) | 18,289,941 |
| 21 May 2024 | CNY | 13.7 | 14.25 | 13.69 | 13.95 | 13.95 | +0.2 (+1.45%) | 29,108,567 |
| 20 May 2024 | CNY | 13.74 | 13.84 | 13.64 | 13.75 | 13.75 | +0.04 (+0.29%) | 17,399,688 |
| 17 May 2024 | CNY | 13.64 | 13.72 | 13.49 | 13.71 | 13.71 | +0.12 (+0.88%) | 16,412,237 |
