| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 11.68 | 12.17 | 11.68 | 11.78 | 11.78 | -0.23 (-1.92%) | 1,314,109 |
| 26 Jun 2024 | CNY | 11.2 | 12.04 | 11.14 | 12.01 | 12.01 | +0.75 (+6.66%) | 1,617,162 |
| 25 Jun 2024 | CNY | 11.2 | 11.44 | 11.11 | 11.26 | 11.26 | +0.04 (+0.36%) | 1,051,007 |
| 24 Jun 2024 | CNY | 11.7 | 11.75 | 11.18 | 11.22 | 11.22 | -0.62 (-5.24%) | 1,270,300 |
| 21 Jun 2024 | CNY | 11.68 | 11.93 | 11.6 | 11.84 | 11.84 | +0.05 (+0.42%) | 699,094 |
| 20 Jun 2024 | CNY | 11.92 | 12.14 | 11.76 | 11.79 | 11.79 | -0.18 (-1.50%) | 1,147,647 |
| 19 Jun 2024 | CNY | 12.02 | 12.23 | 11.87 | 11.97 | 11.97 | -0.05 (-0.42%) | 937,580 |
| 18 Jun 2024 | CNY | 11.9 | 12.08 | 11.85 | 12.02 | 12.02 | +0.14 (+1.18%) | 885,230 |
| 17 Jun 2024 | CNY | 12 | 12.08 | 11.83 | 11.88 | 11.88 | -0.3 (-2.46%) | 1,072,460 |
| 14 Jun 2024 | CNY | 12.22 | 12.4 | 12.02 | 12.18 | 12.18 | -0.08 (-0.65%) | 944,000 |
| 13 Jun 2024 | CNY | 12.26 | 12.36 | 12.13 | 12.26 | 12.26 | +0.02 (+0.16%) | 1,182,350 |
| 12 Jun 2024 | CNY | 11.97 | 12.37 | 11.96 | 12.24 | 12.24 | +0.2 (+1.66%) | 1,140,580 |
| 11 Jun 2024 | CNY | 11.94 | 12.1 | 11.6 | 12.04 | 12.04 | +0.11 (+0.92%) | 1,127,840 |
| 7 Jun 2024 | CNY | 11.66 | 12 | 11.66 | 11.93 | 11.93 | +0.35 (+3.02%) | 1,384,810 |
| 6 Jun 2024 | CNY | 12.24 | 12.31 | 11.38 | 11.58 | 11.58 | -0.67 (-5.47%) | 2,756,320 |
| 5 Jun 2024 | CNY | 12.46 | 12.69 | 12.2 | 12.25 | 12.25 | -0.21 (-1.69%) | 1,163,412 |
| 4 Jun 2024 | CNY | 12.77 | 12.77 | 12.2 | 12.46 | 12.46 | -0.36 (-2.81%) | 1,649,480 |
| 3 Jun 2024 | CNY | 13.26 | 13.26 | 12.71 | 12.82 | 12.82 | -0.45 (-3.39%) | 1,673,380 |
| 31 May 2024 | CNY | 13.04 | 13.32 | 13.02 | 13.27 | 13.27 | +0.22 (+1.69%) | 1,534,992 |
| 30 May 2024 | CNY | 13.03 | 13.29 | 12.94 | 13.05 | 13.05 | -0.03 (-0.23%) | 1,387,180 |
| 29 May 2024 | CNY | 12.8 | 13.24 | 12.8 | 13.08 | 13.08 | +0.1 (+0.77%) | 1,558,950 |
| 28 May 2024 | CNY | 12.91 | 13.13 | 12.78 | 12.98 | 12.98 | -0.05 (-0.38%) | 1,675,200 |
| 27 May 2024 | CNY | 12.85 | 13.04 | 12.66 | 13.03 | 13.03 | +0.04 (+0.31%) | 2,040,152 |
| 24 May 2024 | CNY | 13.28 | 13.38 | 12.93 | 12.99 | 12.99 | -0.29 (-2.18%) | 2,695,443 |
| 23 May 2024 | CNY | 14.12 | 14.39 | 13.2 | 13.28 | 13.28 | -1.29 (-8.85%) | 6,139,040 |
| 22 May 2024 | CNY | 14.2 | 15.65 | 14.15 | 14.57 | 14.57 | +0.87 (+6.35%) | 7,837,522 |
| 21 May 2024 | CNY | 13.99 | 14 | 13.62 | 13.7 | 13.7 | -0.33 (-2.35%) | 1,674,405 |
| 20 May 2024 | CNY | 14.05 | 14.24 | 14 | 14.03 | 14.03 | -0.02 (-0.14%) | 1,390,010 |
| 17 May 2024 | CNY | 13.98 | 14.1 | 13.85 | 14.05 | 14.05 | +0.07 (+0.50%) | 1,240,170 |
| 16 May 2024 | CNY | 13.96 | 14.19 | 13.83 | 13.98 | 13.98 | +0.12 (+0.87%) | 1,216,750 |
