| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 12.31 | 12.64 | 12.03 | 12.62 | 12.62 | +0.31 (+2.52%) | 29,057,700 |
| 25 Jun 2024 | CNY | 12.32 | 12.58 | 12.19 | 12.31 | 12.31 | +0.12 (+0.98%) | 7,386,050 |
| 24 Jun 2024 | CNY | 12.86 | 12.95 | 12.13 | 12.19 | 12.19 | -0.54 (-4.24%) | 9,633,045 |
| 21 Jun 2024 | CNY | 12.85 | 13.14 | 12.68 | 12.73 | 12.73 | -0.18 (-1.39%) | 8,197,600 |
| 20 Jun 2024 | CNY | 13.29 | 13.56 | 12.84 | 12.91 | 12.91 | -0.52 (-3.87%) | 12,814,409 |
| 19 Jun 2024 | CNY | 13.45 | 13.57 | 13.26 | 13.43 | 13.43 | +0.06 (+0.45%) | 11,973,317 |
| 18 Jun 2024 | CNY | 12.9 | 13.65 | 12.88 | 13.37 | 13.37 | +0.54 (+4.21%) | 15,266,833 |
| 17 Jun 2024 | CNY | 12.96 | 13.11 | 12.81 | 12.83 | 12.83 | -0.14 (-1.08%) | 6,998,730 |
| 14 Jun 2024 | CNY | 13.19 | 13.21 | 12.88 | 12.97 | 12.97 | -0.15 (-1.14%) | 8,499,100 |
| 13 Jun 2024 | CNY | 13.54 | 13.6 | 13.05 | 13.12 | 13.12 | -0.41 (-3.03%) | 9,874,077 |
| 12 Jun 2024 | CNY | 13.15 | 13.61 | 13.12 | 13.53 | 13.53 | +0.3 (+2.27%) | 10,973,400 |
| 11 Jun 2024 | CNY | 12.86 | 13.24 | 12.72 | 13.23 | 13.23 | +0.2 (+1.53%) | 9,661,500 |
| 7 Jun 2024 | CNY | 12.92 | 13.15 | 12.84 | 13.03 | 13.03 | +0.27 (+2.12%) | 11,103,700 |
| 6 Jun 2024 | CNY | 13.22 | 13.53 | 12.57 | 12.76 | 12.76 | -0.51 (-3.84%) | 15,735,411 |
| 5 Jun 2024 | CNY | 13.85 | 13.85 | 13.21 | 13.27 | 13.27 | -0.66 (-4.74%) | 13,838,315 |
| 4 Jun 2024 | CNY | 13.65 | 14.07 | 13.52 | 13.93 | 13.93 | +0.13 (+0.94%) | 11,851,565 |
| 3 Jun 2024 | CNY | 13.93 | 14.09 | 13.59 | 13.8 | 13.8 | -0.32 (-2.27%) | 14,570,991 |
| 31 May 2024 | CNY | 14.3 | 14.46 | 14.01 | 14.12 | 14.12 | -0.46 (-3.16%) | 17,680,599 |
| 30 May 2024 | CNY | 14.1 | 15.16 | 14 | 14.58 | 14.58 | +0.48 (+3.40%) | 26,446,622 |
| 29 May 2024 | CNY | 14.08 | 14.31 | 13.95 | 14.1 | 14.1 | -0.03 (-0.21%) | 14,084,429 |
| 28 May 2024 | CNY | 15.01 | 15.15 | 14.04 | 14.13 | 14.13 | -0.94 (-6.24%) | 22,458,739 |
| 27 May 2024 | CNY | 14.62 | 15.25 | 14.62 | 15.07 | 15.07 | +0.25 (+1.69%) | 13,143,013 |
| 24 May 2024 | CNY | 14.93 | 15.37 | 14.69 | 14.82 | 14.82 | 0.0 (0.0%) | 18,235,645 |
| 23 May 2024 | CNY | 15.87 | 15.87 | 14.62 | 14.82 | 14.82 | -1.2 (-7.49%) | 25,037,534 |
| 22 May 2024 | CNY | 16.42 | 16.62 | 15.9 | 16.02 | 16.02 | -0.68 (-4.07%) | 23,081,568 |
| 21 May 2024 | CNY | 17.01 | 17.44 | 16.48 | 16.7 | 16.7 | -0.26 (-1.53%) | 30,781,168 |
| 20 May 2024 | CNY | 16.09 | 16.96 | 16.09 | 16.96 | 16.96 | +0.58 (+3.54%) | 36,829,395 |
| 17 May 2024 | CNY | 15.99 | 16.66 | 15.52 | 16.38 | 16.38 | +0.1 (+0.61%) | 34,355,665 |
| 16 May 2024 | CNY | 16.15 | 16.9 | 16.1 | 16.28 | 16.28 | +0.36 (+2.26%) | 39,958,298 |
| 15 May 2024 | CNY | 15.19 | 16.2 | 15.12 | 15.92 | 15.92 | +0.67 (+4.39%) | 35,133,487 |
