| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 12 | 12.07 | 11.8 | 11.86 | 11.86 | -0.22 (-1.82%) | 3,545,901 |
| 2 Jul 2024 | CNY | 12 | 12.31 | 12 | 12.08 | 12.08 | +0.1 (+0.83%) | 5,038,376 |
| 1 Jul 2024 | CNY | 11.94 | 12.05 | 11.8 | 11.98 | 11.98 | -0.03 (-0.25%) | 3,689,500 |
| 28 Jun 2024 | CNY | 12.06 | 12.27 | 11.97 | 12.01 | 12.01 | -0.15 (-1.23%) | 5,285,995 |
| 27 Jun 2024 | CNY | 12.02 | 12.45 | 11.97 | 12.16 | 12.16 | -0.06 (-0.49%) | 8,540,894 |
| 26 Jun 2024 | CNY | 11.86 | 12.48 | 11.78 | 12.22 | 12.22 | +0.6 (+5.16%) | 9,271,496 |
| 25 Jun 2024 | CNY | 11.85 | 12.02 | 11.52 | 11.62 | 11.62 | -0.13 (-1.11%) | 3,964,000 |
| 24 Jun 2024 | CNY | 12.36 | 12.43 | 11.61 | 11.75 | 11.75 | -0.71 (-5.70%) | 5,629,893 |
| 21 Jun 2024 | CNY | 12.55 | 12.75 | 12.17 | 12.46 | 12.46 | -0.22 (-1.74%) | 5,079,989 |
| 20 Jun 2024 | CNY | 12.97 | 12.99 | 12.6 | 12.68 | 12.68 | -0.24 (-1.86%) | 4,079,312 |
| 19 Jun 2024 | CNY | 13.18 | 13.2 | 12.9 | 12.92 | 12.92 | -0.26 (-1.97%) | 4,078,472 |
| 18 Jun 2024 | CNY | 13.06 | 13.24 | 13.05 | 13.18 | 13.18 | -0.05 (-0.38%) | 5,097,671 |
| 17 Jun 2024 | CNY | 12.85 | 13.24 | 12.58 | 13.23 | 13.23 | +0.36 (+2.80%) | 7,034,594 |
| 14 Jun 2024 | CNY | 12.83 | 13.1 | 12.71 | 12.87 | 12.87 | +0.19 (+1.50%) | 5,458,500 |
| 13 Jun 2024 | CNY | 12.98 | 13.05 | 12.64 | 12.68 | 12.68 | -0.34 (-2.61%) | 5,946,078 |
| 12 Jun 2024 | CNY | 12.73 | 13.08 | 12.73 | 13.02 | 13.02 | +0.07 (+0.54%) | 5,292,347 |
| 11 Jun 2024 | CNY | 13 | 13.11 | 12.55 | 12.95 | 12.95 | -0.28 (-2.12%) | 7,202,800 |
| 7 Jun 2024 | CNY | 13.1 | 13.47 | 13.07 | 13.23 | 13.23 | +0.15 (+1.15%) | 4,924,040 |
| 6 Jun 2024 | CNY | 13.17 | 13.49 | 13.03 | 13.08 | 13.08 | +0.08 (+0.62%) | 8,001,499 |
| 5 Jun 2024 | CNY | 12.97 | 13.24 | 12.9 | 13 | 13 | -0.11 (-0.84%) | 4,632,225 |
| 4 Jun 2024 | CNY | 13.06 | 13.26 | 12.9 | 13.11 | 13.11 | -0.14 (-1.06%) | 5,748,488 |
| 3 Jun 2024 | CNY | 13.34 | 13.53 | 13.08 | 13.25 | 13.25 | -0.37 (-2.72%) | 8,793,428 |
| 31 May 2024 | CNY | 13.25 | 13.95 | 13.25 | 13.62 | 13.62 | +0.67 (+5.17%) | 13,820,018 |
| 30 May 2024 | CNY | 13.11 | 13.23 | 12.91 | 12.95 | 12.95 | -0.46 (-3.43%) | 7,622,846 |
| 29 May 2024 | CNY | 13.5 | 13.67 | 13.34 | 13.41 | 13.41 | +0.06 (+0.45%) | 5,519,120 |
| 28 May 2024 | CNY | 13.91 | 13.91 | 13.33 | 13.35 | 13.35 | -0.63 (-4.51%) | 9,515,500 |
| 27 May 2024 | CNY | 13.86 | 14.04 | 13.5 | 13.98 | 13.98 | -0.17 (-1.20%) | 11,030,706 |
| 24 May 2024 | CNY | 13.78 | 14.55 | 13.7 | 14.15 | 14.15 | +0.45 (+3.28%) | 17,105,287 |
| 23 May 2024 | CNY | 14.15 | 14.2 | 13.63 | 13.7 | 13.7 | -0.72 (-4.99%) | 13,514,290 |
| 22 May 2024 | CNY | 13.45 | 14.65 | 13.44 | 14.42 | 14.42 | +0.08 (+0.56%) | 22,137,525 |
