| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 13.03 | 13.25 | 12.7 | 13.19 | 13.19 | -0.14 (-1.05%) | 47,036,785 |
| 25 Jun 2024 | CNY | 12.7 | 13.6 | 12.7 | 13.33 | 13.33 | +0.63 (+4.96%) | 33,272,780 |
| 24 Jun 2024 | CNY | 12.27 | 13.44 | 12 | 12.7 | 12.7 | +0.76 (+6.37%) | 26,888,378 |
| 21 Jun 2024 | CNY | 11.92 | 12 | 11.76 | 11.94 | 11.94 | -0.05 (-0.42%) | 3,160,237 |
| 20 Jun 2024 | CNY | 12.24 | 12.42 | 11.95 | 11.99 | 11.99 | -0.3 (-2.44%) | 4,995,420 |
| 19 Jun 2024 | CNY | 12.47 | 12.48 | 12.28 | 12.29 | 12.29 | -0.13 (-1.05%) | 3,887,783 |
| 18 Jun 2024 | CNY | 12.09 | 12.43 | 12.04 | 12.42 | 12.42 | +0.35 (+2.90%) | 5,189,452 |
| 17 Jun 2024 | CNY | 12 | 12.24 | 11.96 | 12.07 | 12.07 | -0.05 (-0.41%) | 3,762,826 |
| 14 Jun 2024 | CNY | 12.13 | 12.14 | 11.88 | 12.12 | 12.12 | -0.05 (-0.41%) | 3,988,900 |
| 13 Jun 2024 | CNY | 12.11 | 12.32 | 12.03 | 12.17 | 12.17 | +0.05 (+0.41%) | 5,176,522 |
| 12 Jun 2024 | CNY | 11.97 | 12.34 | 11.92 | 12.12 | 12.12 | +0.13 (+1.08%) | 5,454,339 |
| 11 Jun 2024 | CNY | 11.71 | 12 | 11.42 | 11.99 | 11.99 | +0.21 (+1.78%) | 4,847,832 |
| 7 Jun 2024 | CNY | 11.76 | 11.86 | 11.63 | 11.78 | 11.78 | +0.21 (+1.82%) | 4,359,824 |
| 6 Jun 2024 | CNY | 11.99 | 12.08 | 11.47 | 11.57 | 11.57 | -0.42 (-3.50%) | 7,904,232 |
| 5 Jun 2024 | CNY | 12.19 | 12.25 | 11.98 | 11.99 | 11.99 | -0.24 (-1.96%) | 4,847,760 |
| 4 Jun 2024 | CNY | 12.47 | 12.47 | 12 | 12.23 | 12.23 | -0.27 (-2.16%) | 6,462,092 |
| 3 Jun 2024 | CNY | 12.87 | 13.05 | 12.41 | 12.5 | 12.5 | -0.29 (-2.27%) | 7,817,120 |
| 31 May 2024 | CNY | 12.62 | 12.93 | 12.57 | 12.79 | 12.79 | +0.19 (+1.51%) | 6,578,222 |
| 30 May 2024 | CNY | 12.46 | 12.7 | 12.31 | 12.6 | 12.6 | +0.05 (+0.40%) | 4,123,480 |
| 29 May 2024 | CNY | 12.56 | 12.73 | 12.44 | 12.55 | 12.55 | -0.02 (-0.16%) | 3,991,808 |
| 28 May 2024 | CNY | 12.8 | 12.9 | 12.53 | 12.57 | 12.57 | -0.31 (-2.41%) | 5,006,032 |
| 27 May 2024 | CNY | 12.63 | 12.89 | 12.45 | 12.88 | 12.88 | +0.34 (+2.71%) | 5,429,620 |
| 24 May 2024 | CNY | 12.8 | 12.89 | 12.52 | 12.54 | 12.54 | -0.39 (-3.02%) | 8,268,974 |
| 23 May 2024 | CNY | 13.28 | 13.39 | 12.83 | 12.93 | 12.93 | -0.22 (-1.67%) | 10,133,185 |
| 22 May 2024 | CNY | 12.95 | 13.35 | 12.88 | 13.15 | 13.15 | +0.11 (+0.84%) | 8,006,820 |
| 21 May 2024 | CNY | 13.07 | 13.07 | 12.85 | 13.04 | 13.04 | -0.1 (-0.76%) | 5,147,060 |
| 20 May 2024 | CNY | 13.2 | 13.28 | 13 | 13.14 | 13.14 | -0.09 (-0.68%) | 8,132,680 |
| 17 May 2024 | CNY | 12.88 | 13.23 | 12.86 | 13.23 | 13.23 | +0.4 (+3.12%) | 9,115,954 |
| 16 May 2024 | CNY | 12.73 | 13.07 | 12.73 | 12.83 | 12.83 | +0.12 (+0.94%) | 7,496,140 |
| 15 May 2024 | CNY | 12.7 | 12.97 | 12.52 | 12.71 | 12.71 | -0.04 (-0.31%) | 5,898,980 |
