| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 12.73 | 12.98 | 12.35 | 12.7 | 12.7 | +0.2 (+1.60%) | 6,973,080 |
| 27 Jun 2024 | CNY | 12.82 | 13.06 | 12.44 | 12.5 | 12.5 | -0.23 (-1.81%) | 2,123,851 |
| 26 Jun 2024 | CNY | 12.11 | 12.8 | 11.83 | 12.73 | 12.73 | +0.68 (+5.64%) | 1,794,280 |
| 25 Jun 2024 | CNY | 12.23 | 12.34 | 11.91 | 12.05 | 12.05 | -0.18 (-1.47%) | 1,581,920 |
| 24 Jun 2024 | CNY | 12.85 | 13.09 | 12.19 | 12.23 | 12.23 | -0.7 (-5.41%) | 2,395,840 |
| 21 Jun 2024 | CNY | 12.76 | 13.12 | 12.52 | 12.93 | 12.93 | -0.07 (-0.54%) | 1,632,970 |
| 20 Jun 2024 | CNY | 13.08 | 13.38 | 13 | 13 | 13 | -0.24 (-1.81%) | 1,672,849 |
| 19 Jun 2024 | CNY | 13.24 | 13.37 | 13.07 | 13.24 | 13.24 | -0.09 (-0.68%) | 1,810,617 |
| 18 Jun 2024 | CNY | 12.81 | 13.38 | 12.81 | 13.33 | 13.33 | +0.46 (+3.57%) | 2,192,700 |
| 17 Jun 2024 | CNY | 12.9 | 13.15 | 12.69 | 12.87 | 12.87 | +0.02 (+0.16%) | 2,117,720 |
| 14 Jun 2024 | CNY | 13.22 | 13.22 | 12.81 | 12.85 | 12.85 | -0.2 (-1.53%) | 1,888,020 |
| 13 Jun 2024 | CNY | 13.21 | 13.21 | 12.85 | 13.05 | 13.05 | 0.0 (0.0%) | 1,717,134 |
| 12 Jun 2024 | CNY | 12.81 | 13.2 | 12.75 | 13.05 | 13.05 | +0.24 (+1.87%) | 1,814,900 |
| 11 Jun 2024 | CNY | 12.29 | 12.95 | 12 | 12.81 | 12.81 | +0.45 (+3.64%) | 2,833,642 |
| 7 Jun 2024 | CNY | 11.8 | 12.5 | 11.8 | 12.36 | 12.36 | +0.67 (+5.73%) | 3,719,863 |
| 6 Jun 2024 | CNY | 12.99 | 13.33 | 11.4 | 11.69 | 11.69 | -1.37 (-10.49%) | 6,641,489 |
| 5 Jun 2024 | CNY | 13.5 | 13.52 | 13.01 | 13.06 | 13.06 | -0.38 (-2.83%) | 1,940,500 |
| 4 Jun 2024 | CNY | 14.33 | 14.34 | 13.22 | 13.44 | 13.44 | -0.89 (-6.21%) | 3,423,140 |
| 3 Jun 2024 | CNY | 14.85 | 14.99 | 14.21 | 14.33 | 14.33 | -0.51 (-3.44%) | 2,010,060 |
| 31 May 2024 | CNY | 14.67 | 14.87 | 14.53 | 14.84 | 14.84 | +0.26 (+1.78%) | 1,562,434 |
| 30 May 2024 | CNY | 14.35 | 14.68 | 14.13 | 14.58 | 14.58 | +0.18 (+1.25%) | 1,775,800 |
| 29 May 2024 | CNY | 14.41 | 14.95 | 14.02 | 14.4 | 14.4 | +0.18 (+1.27%) | 2,756,640 |
| 28 May 2024 | CNY | 14.19 | 14.32 | 13.87 | 14.22 | 14.22 | +0.05 (+0.35%) | 1,810,300 |
| 27 May 2024 | CNY | 14.39 | 14.39 | 13.55 | 14.17 | 14.17 | -0.03 (-0.21%) | 2,153,636 |
| 24 May 2024 | CNY | 14.39 | 14.52 | 14.06 | 14.2 | 14.2 | -0.14 (-0.98%) | 1,846,820 |
| 23 May 2024 | CNY | 14.7 | 14.88 | 14.27 | 14.34 | 14.34 | -0.35 (-2.38%) | 2,362,008 |
| 22 May 2024 | CNY | 15.15 | 15.22 | 14.6 | 14.69 | 14.69 | -0.42 (-2.78%) | 3,082,720 |
| 21 May 2024 | CNY | 15.6 | 15.76 | 15.04 | 15.11 | 15.11 | -0.54 (-3.45%) | 3,009,405 |
| 20 May 2024 | CNY | 15.91 | 15.99 | 15.6 | 15.65 | 15.65 | -0.05 (-0.32%) | 2,622,494 |
| 17 May 2024 | CNY | 15.21 | 15.7 | 15.1 | 15.7 | 15.7 | +0.49 (+3.22%) | 1,476,424 |
