| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 13.1 | 13.23 | 12.91 | 13.03 | 13.03 | -0.11 (-0.84%) | 16,754,018 |
| 18 Jun 2024 | CNY | 13.25 | 13.28 | 13.08 | 13.14 | 13.14 | -0.04 (-0.30%) | 1,855,228 |
| 17 Jun 2024 | CNY | 13.41 | 13.53 | 13.16 | 13.18 | 13.18 | -0.28 (-2.08%) | 1,109,028 |
| 14 Jun 2024 | CNY | 13.56 | 13.56 | 13.21 | 13.46 | 13.46 | +0.04 (+0.30%) | 1,140,664 |
| 13 Jun 2024 | CNY | 13.66 | 13.7 | 13.33 | 13.42 | 13.42 | -0.24 (-1.76%) | 1,075,000 |
| 12 Jun 2024 | CNY | 13.73 | 13.84 | 13.56 | 13.66 | 13.66 | +0.01 (+0.07%) | 786,200 |
| 11 Jun 2024 | CNY | 13.67 | 13.8 | 13.47 | 13.65 | 13.65 | -0.14 (-1.02%) | 1,453,900 |
| 7 Jun 2024 | CNY | 13.54 | 13.94 | 13.5 | 13.79 | 13.79 | +0.41 (+3.06%) | 1,453,056 |
| 6 Jun 2024 | CNY | 14.1 | 14.16 | 13.3 | 13.38 | 13.38 | -0.66 (-4.70%) | 2,234,292 |
| 5 Jun 2024 | CNY | 14 | 14.36 | 13.98 | 14.04 | 14.04 | -0.12 (-0.85%) | 1,703,207 |
| 4 Jun 2024 | CNY | 14.59 | 14.59 | 14.06 | 14.16 | 14.16 | -0.43 (-2.95%) | 1,582,412 |
| 3 Jun 2024 | CNY | 14.99 | 15 | 14.43 | 14.59 | 14.59 | -0.41 (-2.73%) | 1,183,500 |
| 31 May 2024 | CNY | 14.7 | 15.07 | 14.7 | 15 | 15 | +0.31 (+2.11%) | 968,778 |
| 30 May 2024 | CNY | 14.58 | 14.83 | 14.55 | 14.69 | 14.69 | -0.01 (-0.07%) | 877,500 |
| 29 May 2024 | CNY | 14.63 | 14.8 | 14.58 | 14.7 | 14.7 | +0.06 (+0.41%) | 812,100 |
| 28 May 2024 | CNY | 14.63 | 14.83 | 14.58 | 14.64 | 14.64 | -0.26 (-1.74%) | 837,400 |
| 27 May 2024 | CNY | 14.97 | 14.97 | 14.49 | 14.9 | 14.9 | +0.14 (+0.95%) | 818,500 |
| 24 May 2024 | CNY | 14.97 | 14.97 | 14.67 | 14.76 | 14.76 | -0.07 (-0.47%) | 919,900 |
| 23 May 2024 | CNY | 15.2 | 15.34 | 14.78 | 14.83 | 14.83 | -0.44 (-2.88%) | 1,202,400 |
| 22 May 2024 | CNY | 15.22 | 15.53 | 15.21 | 15.27 | 15.27 | +0.06 (+0.39%) | 951,400 |
| 21 May 2024 | CNY | 15.51 | 15.56 | 15.1 | 15.21 | 15.21 | -0.32 (-2.06%) | 1,157,500 |
| 20 May 2024 | CNY | 15.54 | 15.71 | 15.4 | 15.53 | 15.53 | +0.04 (+0.26%) | 1,129,279 |
| 17 May 2024 | CNY | 15.8 | 15.8 | 15.21 | 15.49 | 15.49 | -0.08 (-0.51%) | 1,188,500 |
| 16 May 2024 | CNY | 15.75 | 15.75 | 15.5 | 15.57 | 15.57 | +0.08 (+0.52%) | 856,200 |
| 15 May 2024 | CNY | 15.65 | 15.73 | 15.47 | 15.49 | 15.49 | -0.16 (-1.02%) | 632,300 |
| 14 May 2024 | CNY | 15.58 | 15.8 | 15.5 | 15.65 | 15.65 | +0.21 (+1.36%) | 1,175,300 |
| 13 May 2024 | CNY | 15.87 | 15.88 | 15.38 | 15.44 | 15.44 | -0.44 (-2.77%) | 1,281,400 |
| 10 May 2024 | CNY | 16.23 | 16.25 | 15.8 | 15.88 | 15.88 | -0.3 (-1.85%) | 1,091,100 |
| 9 May 2024 | CNY | 15.99 | 16.3 | 15.96 | 16.18 | 16.18 | +0.19 (+1.19%) | 855,860 |
| 8 May 2024 | CNY | 16.21 | 16.26 | 15.88 | 15.99 | 15.99 | -0.2 (-1.24%) | 1,202,480 |
