| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 12.64 | 13.3 | 12.46 | 13.29 | 13.29 | +0.66 (+5.23%) | 7,573,183 |
| 25 Jun 2024 | CNY | 12.32 | 12.78 | 12.21 | 12.63 | 12.63 | +0.43 (+3.52%) | 2,093,789 |
| 24 Jun 2024 | CNY | 12.93 | 12.99 | 12.1 | 12.2 | 12.2 | -0.46 (-3.63%) | 2,267,996 |
| 21 Jun 2024 | CNY | 12.99 | 12.99 | 12.35 | 12.66 | 12.66 | -0.13 (-1.02%) | 1,323,800 |
| 20 Jun 2024 | CNY | 13.3 | 13.3 | 12.78 | 12.79 | 12.79 | -0.48 (-3.62%) | 1,597,363 |
| 19 Jun 2024 | CNY | 13.35 | 13.36 | 13.05 | 13.27 | 13.27 | +0.09 (+0.68%) | 1,612,400 |
| 18 Jun 2024 | CNY | 12.83 | 13.25 | 12.74 | 13.18 | 13.18 | +0.28 (+2.17%) | 1,750,562 |
| 17 Jun 2024 | CNY | 12.92 | 13.1 | 12.84 | 12.9 | 12.9 | -0.22 (-1.68%) | 2,113,814 |
| 14 Jun 2024 | CNY | 13 | 13.59 | 12.87 | 13.12 | 13.12 | +0.11 (+0.85%) | 2,863,100 |
| 13 Jun 2024 | CNY | 13 | 13.25 | 12.87 | 13.01 | 13.01 | -0.08 (-0.61%) | 2,167,565 |
| 12 Jun 2024 | CNY | 12.63 | 13.21 | 12.58 | 13.09 | 13.09 | +0.45 (+3.56%) | 2,857,736 |
| 11 Jun 2024 | CNY | 12.58 | 12.75 | 12 | 12.64 | 12.64 | +0.27 (+2.18%) | 2,984,160 |
| 7 Jun 2024 | CNY | 11.9 | 12.45 | 11.9 | 12.37 | 12.37 | +0.56 (+4.74%) | 3,196,456 |
| 6 Jun 2024 | CNY | 12.46 | 12.57 | 11.5 | 11.81 | 11.81 | -0.65 (-5.22%) | 4,014,561 |
| 5 Jun 2024 | CNY | 13.21 | 13.22 | 12.43 | 12.46 | 12.46 | -0.79 (-5.96%) | 3,527,100 |
| 4 Jun 2024 | CNY | 13.45 | 13.57 | 12.96 | 13.25 | 13.25 | -0.27 (-2.00%) | 3,077,615 |
| 3 Jun 2024 | CNY | 13.99 | 14 | 13.33 | 13.52 | 13.52 | -0.48 (-3.43%) | 4,213,317 |
| 31 May 2024 | CNY | 13.98 | 14.25 | 13.6 | 14 | 14 | 0.0 (0.0%) | 3,310,255 |
| 30 May 2024 | CNY | 14.07 | 14.15 | 13.82 | 14 | 14 | -0.15 (-1.06%) | 2,477,073 |
| 29 May 2024 | CNY | 14 | 14.25 | 13.84 | 14.15 | 14.15 | +0.15 (+1.07%) | 3,432,173 |
| 28 May 2024 | CNY | 14.52 | 14.68 | 13.98 | 14 | 14 | -0.96 (-6.42%) | 7,632,567 |
| 27 May 2024 | CNY | 13.69 | 15.6 | 13.69 | 14.96 | 14.96 | +1.01 (+7.24%) | 10,223,701 |
| 24 May 2024 | CNY | 13.61 | 14.22 | 13.5 | 13.95 | 13.95 | +0.35 (+2.57%) | 5,214,019 |
| 23 May 2024 | CNY | 13.7 | 13.91 | 13.47 | 13.6 | 13.6 | -0.17 (-1.23%) | 3,026,430 |
| 22 May 2024 | CNY | 14.23 | 14.25 | 13.55 | 13.77 | 13.77 | -0.34 (-2.41%) | 3,874,787 |
| 21 May 2024 | CNY | 14.4 | 14.4 | 13.82 | 14.11 | 14.11 | -0.24 (-1.67%) | 4,168,374 |
| 20 May 2024 | CNY | 14.48 | 14.66 | 14.18 | 14.35 | 14.35 | -0.15 (-1.03%) | 4,595,727 |
| 17 May 2024 | CNY | 15 | 15.03 | 14.12 | 14.5 | 14.5 | -0.8 (-5.23%) | 6,751,917 |
| 16 May 2024 | CNY | 15.4 | 15.53 | 14.95 | 15.3 | 15.3 | +0.01 (+0.07%) | 5,271,001 |
| 15 May 2024 | CNY | 15.84 | 16.37 | 15.24 | 15.29 | 15.29 | -0.73 (-4.56%) | 8,655,701 |
