| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 13.59 | 13.7 | 13.02 | 13.12 | 13.12 | -0.46 (-3.39%) | 35,504,618 |
| 20 Jun 2024 | CNY | 14.1 | 14.38 | 13.56 | 13.58 | 13.58 | -0.92 (-6.34%) | 50,513,498 |
| 19 Jun 2024 | CNY | 13.8 | 14.66 | 13.55 | 14.5 | 14.5 | +0.71 (+5.15%) | 71,034,884 |
| 18 Jun 2024 | CNY | 14 | 14.05 | 13.5 | 13.79 | 13.79 | -0.18 (-1.29%) | 35,919,358 |
| 17 Jun 2024 | CNY | 13.75 | 14.01 | 13.4 | 13.97 | 13.97 | +0.21 (+1.53%) | 47,595,877 |
| 14 Jun 2024 | CNY | 13.98 | 14.29 | 13.67 | 13.76 | 13.76 | -0.13 (-0.94%) | 47,206,734 |
| 13 Jun 2024 | CNY | 14.2 | 14.35 | 13.7 | 13.89 | 13.89 | -0.41 (-2.87%) | 64,340,745 |
| 12 Jun 2024 | CNY | 13.6 | 14.38 | 13.6 | 14.3 | 14.3 | +0.94 (+7.04%) | 95,919,604 |
| 11 Jun 2024 | CNY | 11.1 | 13.36 | 10.92 | 13.36 | 13.36 | +2.23 (+20.04%) | 72,483,035 |
| 7 Jun 2024 | CNY | 10.91 | 11.5 | 10.75 | 11.13 | 11.13 | +0.32 (+2.96%) | 19,663,420 |
| 6 Jun 2024 | CNY | 11.08 | 11.58 | 10.76 | 10.81 | 10.81 | -0.18 (-1.64%) | 22,541,342 |
| 5 Jun 2024 | CNY | 11.14 | 11.52 | 10.99 | 10.99 | 10.99 | -0.32 (-2.83%) | 15,582,369 |
| 4 Jun 2024 | CNY | 11.65 | 11.65 | 11.04 | 11.31 | 11.31 | -0.56 (-4.72%) | 22,136,799 |
| 3 Jun 2024 | CNY | 12 | 12.17 | 11.66 | 11.87 | 11.87 | -0.21 (-1.74%) | 20,060,298 |
| 31 May 2024 | CNY | 12.32 | 12.4 | 12.06 | 12.08 | 12.08 | -0.34 (-2.74%) | 25,889,590 |
| 30 May 2024 | CNY | 12.25 | 12.6 | 12.12 | 12.42 | 12.42 | -0.01 (-0.08%) | 31,703,987 |
| 29 May 2024 | CNY | 11.97 | 12.64 | 11.94 | 12.43 | 12.43 | +0.29 (+2.39%) | 38,708,677 |
| 28 May 2024 | CNY | 11.8 | 12.66 | 11.73 | 12.14 | 12.14 | +0.34 (+2.88%) | 44,000,106 |
| 27 May 2024 | CNY | 11.16 | 11.84 | 10.8 | 11.8 | 11.8 | +0.73 (+6.59%) | 23,570,150 |
| 24 May 2024 | CNY | 11.27 | 11.38 | 11.06 | 11.07 | 11.07 | -0.23 (-2.04%) | 5,813,300 |
| 23 May 2024 | CNY | 11.55 | 11.58 | 11.27 | 11.3 | 11.3 | -0.31 (-2.67%) | 8,186,117 |
| 22 May 2024 | CNY | 11.52 | 11.72 | 11.48 | 11.61 | 11.61 | +0.09 (+0.78%) | 8,244,105 |
| 21 May 2024 | CNY | 11.72 | 11.75 | 11.48 | 11.52 | 11.52 | -0.25 (-2.12%) | 7,542,462 |
| 20 May 2024 | CNY | 11.83 | 12.03 | 11.72 | 11.77 | 11.77 | -0.15 (-1.26%) | 7,689,076 |
| 17 May 2024 | CNY | 11.55 | 11.94 | 11.49 | 11.92 | 11.92 | +0.32 (+2.76%) | 8,128,460 |
| 16 May 2024 | CNY | 11.62 | 11.77 | 11.54 | 11.6 | 11.6 | +0.08 (+0.69%) | 6,192,050 |
| 15 May 2024 | CNY | 11.54 | 11.75 | 11.41 | 11.52 | 11.52 | -0.04 (-0.35%) | 6,312,900 |
| 14 May 2024 | CNY | 11.66 | 11.83 | 11.51 | 11.56 | 11.56 | -0.05 (-0.43%) | 6,973,365 |
| 13 May 2024 | CNY | 11.88 | 11.88 | 11.57 | 11.61 | 11.61 | -0.39 (-3.25%) | 8,058,070 |
| 10 May 2024 | CNY | 12.2 | 12.2 | 11.77 | 12 | 12 | -0.15 (-1.23%) | 12,773,820 |
