| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 12.07 | 12.63 | 12.02 | 12.45 | 12.45 | +0.43 (+3.58%) | 23,381,600 |
| 18 Jun 2024 | CNY | 11.9 | 12.12 | 11.84 | 12.02 | 12.02 | +0.08 (+0.67%) | 3,102,400 |
| 17 Jun 2024 | CNY | 11.88 | 12.05 | 11.81 | 11.94 | 11.94 | -0.17 (-1.40%) | 3,434,900 |
| 14 Jun 2024 | CNY | 11.52 | 12.45 | 11.36 | 12.11 | 12.11 | +0.55 (+4.76%) | 6,612,700 |
| 13 Jun 2024 | CNY | 11.7 | 11.92 | 11.4 | 11.56 | 11.56 | -0.23 (-1.95%) | 2,874,000 |
| 12 Jun 2024 | CNY | 11.58 | 11.87 | 11.51 | 11.79 | 11.79 | +0.13 (+1.11%) | 2,386,600 |
| 11 Jun 2024 | CNY | 11.61 | 11.68 | 11.3 | 11.66 | 11.66 | -0.08 (-0.68%) | 2,328,612 |
| 7 Jun 2024 | CNY | 11.64 | 11.97 | 11.52 | 11.74 | 11.74 | +0.16 (+1.38%) | 2,971,900 |
| 6 Jun 2024 | CNY | 11.86 | 12.36 | 11.55 | 11.58 | 11.58 | -0.39 (-3.26%) | 4,935,600 |
| 5 Jun 2024 | CNY | 11.81 | 12.34 | 11.61 | 11.97 | 11.97 | -0.1 (-0.83%) | 5,465,700 |
| 4 Jun 2024 | CNY | 11.63 | 12.3 | 11.31 | 12.07 | 12.07 | +0.43 (+3.69%) | 5,273,900 |
| 3 Jun 2024 | CNY | 11.95 | 12.09 | 11.45 | 11.64 | 11.64 | -0.27 (-2.27%) | 4,474,100 |
| 31 May 2024 | CNY | 12.21 | 12.39 | 11.7 | 11.91 | 11.91 | -0.23 (-1.89%) | 4,777,100 |
| 30 May 2024 | CNY | 12.64 | 12.65 | 12.14 | 12.14 | 12.14 | -0.56 (-4.41%) | 4,915,900 |
| 29 May 2024 | CNY | 12.89 | 13.3 | 12.58 | 12.7 | 12.7 | -0.39 (-2.98%) | 6,331,700 |
| 28 May 2024 | CNY | 13.38 | 13.95 | 13.04 | 13.09 | 13.09 | -0.5 (-3.68%) | 8,076,700 |
| 27 May 2024 | CNY | 12.97 | 13.67 | 12.44 | 13.59 | 13.59 | +0.61 (+4.70%) | 10,660,701 |
| 24 May 2024 | CNY | 12.86 | 13.5 | 12.39 | 12.98 | 12.98 | +0.13 (+1.01%) | 8,576,899 |
| 23 May 2024 | CNY | 13.3 | 13.5 | 12.66 | 12.85 | 12.85 | -0.82 (-6.00%) | 10,379,700 |
| 22 May 2024 | CNY | 13.08 | 14.2 | 12.93 | 13.67 | 13.67 | +0.42 (+3.17%) | 13,820,612 |
| 21 May 2024 | CNY | 13.11 | 13.64 | 13.01 | 13.25 | 13.25 | +0.05 (+0.38%) | 7,015,793 |
| 20 May 2024 | CNY | 13.5 | 13.7 | 13.06 | 13.2 | 13.2 | -0.76 (-5.44%) | 11,237,301 |
| 17 May 2024 | CNY | 13.47 | 14.24 | 13.17 | 13.96 | 13.96 | +0.29 (+2.12%) | 16,172,900 |
| 16 May 2024 | CNY | 12.69 | 14.55 | 12.68 | 13.67 | 13.67 | +0.62 (+4.75%) | 19,059,300 |
| 15 May 2024 | CNY | 12.76 | 13.8 | 12.18 | 13.05 | 13.05 | +0.35 (+2.76%) | 13,018,800 |
| 14 May 2024 | CNY | 12.73 | 12.82 | 12.45 | 12.7 | 12.7 | -0.35 (-2.68%) | 8,975,450 |
| 13 May 2024 | CNY | 12.19 | 13.18 | 12.13 | 13.05 | 13.05 | +0.65 (+5.24%) | 14,994,693 |
| 10 May 2024 | CNY | 11.78 | 12.98 | 11.45 | 12.4 | 12.4 | +0.62 (+5.26%) | 11,918,027 |
| 9 May 2024 | CNY | 11.68 | 11.85 | 11.62 | 11.78 | 11.78 | +0.1 (+0.86%) | 3,254,000 |
| 8 May 2024 | CNY | 11.93 | 12.09 | 11.61 | 11.68 | 11.68 | -0.39 (-3.23%) | 4,274,090 |
