| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.16 | 13.14 | 12.16 | 12.83 | 12.83 | -0.16 (-1.23%) | 1,465,900 |
| 13 Jun 2024 | CNY | 12.94 | 13.26 | 12.85 | 12.99 | 12.99 | +0.08 (+0.62%) | 1,939,300 |
| 12 Jun 2024 | CNY | 12.52 | 13.24 | 12.52 | 12.91 | 12.91 | +0.39 (+3.12%) | 2,037,600 |
| 11 Jun 2024 | CNY | 12.27 | 12.53 | 11.82 | 12.52 | 12.52 | +0.25 (+2.04%) | 1,727,100 |
| 7 Jun 2024 | CNY | 12.16 | 12.54 | 12.11 | 12.27 | 12.27 | +0.3 (+2.51%) | 1,649,700 |
| 6 Jun 2024 | CNY | 12.71 | 12.88 | 11.79 | 11.97 | 11.97 | -0.81 (-6.34%) | 2,540,600 |
| 5 Jun 2024 | CNY | 12.92 | 13.12 | 12.76 | 12.78 | 12.78 | -0.37 (-2.81%) | 1,652,060 |
| 4 Jun 2024 | CNY | 13.67 | 13.69 | 12.88 | 13.15 | 13.15 | -0.76 (-5.46%) | 3,380,460 |
| 3 Jun 2024 | CNY | 14.53 | 14.54 | 13.75 | 13.91 | 13.91 | -0.63 (-4.33%) | 3,070,900 |
| 31 May 2024 | CNY | 13.64 | 14.8 | 13.64 | 14.54 | 14.54 | +0.87 (+6.36%) | 4,428,089 |
| 30 May 2024 | CNY | 13.45 | 13.9 | 13.27 | 13.67 | 13.67 | +0.15 (+1.11%) | 2,557,314 |
| 29 May 2024 | CNY | 14.09 | 14.31 | 13.4 | 13.52 | 13.52 | -0.58 (-4.11%) | 4,104,354 |
| 28 May 2024 | CNY | 14.47 | 14.57 | 13.97 | 14.1 | 14.1 | -0.37 (-2.56%) | 1,180,400 |
| 27 May 2024 | CNY | 14.25 | 14.47 | 14.05 | 14.47 | 14.47 | +0.22 (+1.54%) | 1,097,100 |
| 24 May 2024 | CNY | 14.51 | 14.6 | 14.2 | 14.25 | 14.25 | -0.26 (-1.79%) | 1,334,600 |
| 23 May 2024 | CNY | 14.94 | 15.18 | 14.47 | 14.51 | 14.51 | -0.26 (-1.76%) | 1,907,900 |
| 22 May 2024 | CNY | 14.8 | 14.85 | 14.54 | 14.77 | 14.77 | +0.12 (+0.82%) | 1,098,000 |
| 21 May 2024 | CNY | 15.08 | 15.24 | 14.57 | 14.65 | 14.65 | -0.52 (-3.43%) | 1,986,400 |
| 20 May 2024 | CNY | 15.28 | 15.84 | 14.83 | 15.17 | 15.17 | -0.09 (-0.59%) | 3,598,400 |
| 17 May 2024 | CNY | 14.7 | 15.44 | 14.63 | 15.26 | 15.26 | +0.47 (+3.18%) | 2,335,100 |
| 16 May 2024 | CNY | 14.65 | 15.27 | 14.62 | 14.79 | 14.79 | +0.14 (+0.96%) | 2,123,900 |
| 15 May 2024 | CNY | 14.6 | 14.74 | 14.23 | 14.65 | 14.65 | +0.17 (+1.17%) | 1,501,320 |
| 14 May 2024 | CNY | 13.85 | 14.85 | 13.85 | 14.48 | 14.48 | +0.33 (+2.33%) | 1,886,996 |
| 13 May 2024 | CNY | 14.61 | 14.67 | 14.04 | 14.15 | 14.15 | -0.37 (-2.55%) | 2,173,800 |
| 10 May 2024 | CNY | 15.13 | 15.21 | 14.39 | 14.52 | 14.52 | -0.6 (-3.97%) | 2,438,800 |
| 9 May 2024 | CNY | 14.8 | 15.19 | 14.71 | 15.12 | 15.12 | +0.57 (+3.92%) | 2,441,200 |
| 8 May 2024 | CNY | 15.12 | 15.18 | 14.54 | 14.55 | 14.55 | -0.52 (-3.45%) | 2,280,300 |
| 7 May 2024 | CNY | 15.14 | 15.24 | 14.9 | 15.07 | 15.07 | -0.08 (-0.53%) | 2,081,780 |
| 6 May 2024 | CNY | 15.46 | 15.64 | 15 | 15.15 | 15.15 | -0.17 (-1.11%) | 2,693,800 |
| 30 Apr 2024 | CNY | 15.45 | 15.7 | 15.06 | 15.32 | 15.32 | -0.28 (-1.79%) | 2,162,227 |
