| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 12.35 | 12.35 | 11.87 | 11.88 | 11.88 | -0.31 (-2.54%) | 4,073,400 |
| 26 Jun 2024 | CNY | 11.79 | 12.23 | 11.71 | 12.19 | 12.19 | +0.39 (+3.31%) | 4,662,250 |
| 25 Jun 2024 | CNY | 11.83 | 12.01 | 11.71 | 11.8 | 11.8 | -0.04 (-0.34%) | 4,152,474 |
| 24 Jun 2024 | CNY | 12.25 | 12.25 | 11.83 | 11.84 | 11.84 | -0.51 (-4.13%) | 5,558,200 |
| 21 Jun 2024 | CNY | 12.35 | 12.53 | 12.27 | 12.35 | 12.35 | -0.01 (-0.08%) | 3,028,000 |
| 20 Jun 2024 | CNY | 12.72 | 12.88 | 12.36 | 12.36 | 12.36 | -0.39 (-3.06%) | 5,778,700 |
| 19 Jun 2024 | CNY | 13.08 | 13.16 | 12.73 | 12.75 | 12.75 | -0.33 (-2.52%) | 4,369,400 |
| 18 Jun 2024 | CNY | 12.9 | 13.11 | 12.85 | 13.08 | 13.08 | +0.14 (+1.08%) | 4,879,479 |
| 17 Jun 2024 | CNY | 12.75 | 13.2 | 12.63 | 12.94 | 12.94 | +0.02 (+0.15%) | 6,559,146 |
| 14 Jun 2024 | CNY | 13.2 | 13.2 | 12.69 | 12.92 | 12.92 | -0.3 (-2.27%) | 13,476,418 |
| 13 Jun 2024 | CNY | 13.7 | 13.72 | 13.21 | 13.22 | 13.22 | -0.43 (-3.15%) | 8,897,385 |
| 12 Jun 2024 | CNY | 13.52 | 13.89 | 13.52 | 13.65 | 13.65 | +0.03 (+0.22%) | 5,904,918 |
| 11 Jun 2024 | CNY | 13.52 | 13.68 | 13.31 | 13.62 | 13.62 | +0.1 (+0.74%) | 4,149,934 |
| 7 Jun 2024 | CNY | 13.53 | 13.72 | 13.39 | 13.52 | 13.52 | +0.03 (+0.22%) | 3,814,100 |
| 6 Jun 2024 | CNY | 13.89 | 13.99 | 13.46 | 13.49 | 13.49 | -0.35 (-2.53%) | 5,232,520 |
| 5 Jun 2024 | CNY | 14.04 | 14.13 | 13.83 | 13.84 | 13.84 | -0.2 (-1.42%) | 3,304,200 |
| 4 Jun 2024 | CNY | 13.72 | 14.04 | 13.71 | 14.04 | 14.04 | +0.24 (+1.74%) | 3,862,802 |
| 3 Jun 2024 | CNY | 14.12 | 14.12 | 13.74 | 13.8 | 13.8 | -0.33 (-2.34%) | 5,457,230 |
| 31 May 2024 | CNY | 14.2 | 14.34 | 14.11 | 14.13 | 14.13 | +0.02 (+0.14%) | 4,133,458 |
| 30 May 2024 | CNY | 14.03 | 14.3 | 13.95 | 14.11 | 14.11 | 0.0 (0.0%) | 3,985,000 |
| 29 May 2024 | CNY | 13.96 | 14.23 | 13.96 | 14.11 | 14.11 | +0.11 (+0.79%) | 3,608,431 |
| 28 May 2024 | CNY | 14.2 | 14.27 | 13.98 | 14 | 14 | -0.3 (-2.10%) | 4,705,435 |
| 27 May 2024 | CNY | 14.28 | 14.39 | 13.9 | 14.3 | 14.3 | +0.02 (+0.14%) | 6,115,500 |
| 24 May 2024 | CNY | 14.44 | 14.65 | 14.25 | 14.28 | 14.28 | -0.17 (-1.18%) | 6,193,600 |
| 23 May 2024 | CNY | 15.01 | 15.09 | 14.33 | 14.45 | 14.45 | -0.64 (-4.24%) | 11,571,100 |
| 22 May 2024 | CNY | 15.4 | 15.51 | 15.07 | 15.09 | 15.09 | -0.32 (-2.08%) | 8,208,339 |
| 21 May 2024 | CNY | 15.52 | 15.75 | 15.2 | 15.41 | 15.41 | -0.09 (-0.58%) | 8,554,200 |
| 20 May 2024 | CNY | 15.28 | 15.75 | 15.17 | 15.5 | 15.5 | +0.21 (+1.37%) | 11,184,121 |
| 17 May 2024 | CNY | 15.33 | 15.46 | 14.97 | 15.29 | 15.29 | -0.04 (-0.26%) | 12,011,596 |
| 16 May 2024 | CNY | 15.4 | 15.67 | 15.28 | 15.33 | 15.33 | -0.13 (-0.84%) | 9,938,134 |
