| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 14.14 | 14.2 | 13.54 | 13.58 | 13.58 | -0.56 (-3.96%) | 17,919,600 |
| 19 Jun 2024 | CNY | 14.23 | 14.35 | 14.09 | 14.14 | 14.14 | +0.06 (+0.43%) | 2,011,506 |
| 18 Jun 2024 | CNY | 14.2 | 14.37 | 14.07 | 14.08 | 14.08 | +0.05 (+0.36%) | 1,798,249 |
| 17 Jun 2024 | CNY | 14.13 | 14.2 | 13.98 | 14.03 | 14.03 | -0.27 (-1.89%) | 1,950,600 |
| 14 Jun 2024 | CNY | 14.16 | 14.35 | 14.01 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,769,600 |
| 13 Jun 2024 | CNY | 14.18 | 14.36 | 14.05 | 14.12 | 14.12 | -0.23 (-1.60%) | 2,919,100 |
| 12 Jun 2024 | CNY | 13.8 | 14.45 | 13.8 | 14.35 | 14.35 | +0.21 (+1.49%) | 4,470,530 |
| 11 Jun 2024 | CNY | 13.99 | 14.88 | 13.86 | 14.14 | 14.14 | +0.6 (+4.43%) | 6,271,357 |
| 7 Jun 2024 | CNY | 13.64 | 13.87 | 13.43 | 13.54 | 13.54 | +0.04 (+0.30%) | 2,389,524 |
| 6 Jun 2024 | CNY | 13.56 | 14.12 | 13.42 | 13.5 | 13.5 | +0.01 (+0.07%) | 3,445,337 |
| 5 Jun 2024 | CNY | 13.49 | 13.76 | 13.4 | 13.49 | 13.49 | -0.1 (-0.74%) | 1,814,900 |
| 4 Jun 2024 | CNY | 13.76 | 13.77 | 13 | 13.59 | 13.59 | -0.44 (-3.14%) | 3,503,900 |
| 3 Jun 2024 | CNY | 14.49 | 14.67 | 13.9 | 14.03 | 14.03 | -0.12 (-0.85%) | 4,099,400 |
| 31 May 2024 | CNY | 14.1 | 14.21 | 14.03 | 14.15 | 14.15 | +0.05 (+0.35%) | 2,259,048 |
| 30 May 2024 | CNY | 14.6 | 14.6 | 14.1 | 14.1 | 14.1 | -0.68 (-4.60%) | 4,643,700 |
| 29 May 2024 | CNY | 14.5 | 15.1 | 14.35 | 14.78 | 14.78 | +0.28 (+1.93%) | 6,576,202 |
| 28 May 2024 | CNY | 13.99 | 15.06 | 13.99 | 14.5 | 14.5 | +0.42 (+2.98%) | 6,035,938 |
| 27 May 2024 | CNY | 13.82 | 14.2 | 13.75 | 14.08 | 14.08 | +0.26 (+1.88%) | 3,036,500 |
| 24 May 2024 | CNY | 13.99 | 14.11 | 13.78 | 13.82 | 13.82 | -0.25 (-1.78%) | 3,050,237 |
| 23 May 2024 | CNY | 14.42 | 14.48 | 13.9 | 14.07 | 14.07 | -0.49 (-3.37%) | 4,062,700 |
| 22 May 2024 | CNY | 14.61 | 14.72 | 14.41 | 14.56 | 14.56 | -0.17 (-1.15%) | 3,609,000 |
| 21 May 2024 | CNY | 15 | 15 | 14.67 | 14.73 | 14.73 | -0.35 (-2.32%) | 5,992,800 |
| 20 May 2024 | CNY | 14.18 | 15.83 | 14.18 | 15.08 | 15.08 | +1.06 (+7.56%) | 11,162,624 |
| 17 May 2024 | CNY | 13.79 | 14.14 | 13.77 | 14.02 | 14.02 | +0.25 (+1.82%) | 2,118,300 |
| 16 May 2024 | CNY | 13.95 | 14.07 | 13.75 | 13.77 | 13.77 | -0.14 (-1.01%) | 1,671,789 |
| 15 May 2024 | CNY | 13.94 | 14.1 | 13.91 | 13.91 | 13.91 | -0.02 (-0.14%) | 1,721,189 |
| 14 May 2024 | CNY | 14.18 | 14.27 | 13.87 | 13.93 | 13.93 | -0.18 (-1.28%) | 2,685,200 |
| 13 May 2024 | CNY | 14.35 | 14.4 | 13.96 | 14.11 | 14.11 | -0.57 (-3.88%) | 3,611,898 |
| 10 May 2024 | CNY | 14.57 | 14.85 | 14.36 | 14.68 | 14.68 | +0.12 (+0.82%) | 3,845,489 |
| 9 May 2024 | CNY | 14.35 | 14.7 | 14.25 | 14.56 | 14.56 | +0.16 (+1.11%) | 3,244,297 |
