| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 12.82 | 12.82 | 12.12 | 12.34 | 12.34 | +0.21 (+1.73%) | 832,368 |
| 24 Jun 2024 | CNY | 12.63 | 12.89 | 12.13 | 12.13 | 12.13 | -0.61 (-4.79%) | 1,840,932 |
| 21 Jun 2024 | CNY | 12.82 | 12.97 | 12.49 | 12.74 | 12.74 | -0.08 (-0.62%) | 753,600 |
| 20 Jun 2024 | CNY | 13.23 | 13.27 | 12.8 | 12.82 | 12.82 | -0.33 (-2.51%) | 1,042,300 |
| 19 Jun 2024 | CNY | 13.24 | 13.38 | 13.06 | 13.15 | 13.15 | -0.04 (-0.30%) | 533,700 |
| 18 Jun 2024 | CNY | 12.9 | 13.28 | 12.79 | 13.19 | 13.19 | +0.24 (+1.85%) | 893,649 |
| 17 Jun 2024 | CNY | 13.37 | 13.37 | 12.81 | 12.95 | 12.95 | -0.4 (-3.00%) | 1,055,100 |
| 14 Jun 2024 | CNY | 13.32 | 13.46 | 13.11 | 13.35 | 13.35 | -0.08 (-0.60%) | 471,800 |
| 13 Jun 2024 | CNY | 13.6 | 13.72 | 13.25 | 13.43 | 13.43 | -0.16 (-1.18%) | 990,932 |
| 12 Jun 2024 | CNY | 13.38 | 13.64 | 13.25 | 13.59 | 13.59 | +0.29 (+2.18%) | 715,665 |
| 11 Jun 2024 | CNY | 13.37 | 13.38 | 12.7 | 13.3 | 13.3 | -0.08 (-0.60%) | 1,041,400 |
| 7 Jun 2024 | CNY | 12.86 | 13.5 | 12.86 | 13.38 | 13.38 | +0.68 (+5.35%) | 1,243,132 |
| 6 Jun 2024 | CNY | 13.3 | 13.46 | 12.61 | 12.7 | 12.7 | -0.6 (-4.51%) | 1,363,426 |
| 5 Jun 2024 | CNY | 13.6 | 13.6 | 13.13 | 13.3 | 13.3 | -0.16 (-1.19%) | 1,463,800 |
| 4 Jun 2024 | CNY | 13.82 | 13.82 | 13.2 | 13.46 | 13.46 | -0.36 (-2.60%) | 1,952,400 |
| 3 Jun 2024 | CNY | 14.62 | 14.62 | 13.58 | 13.82 | 13.82 | -0.8 (-5.47%) | 1,592,300 |
| 31 May 2024 | CNY | 14.33 | 14.76 | 14.26 | 14.62 | 14.62 | +0.29 (+2.02%) | 652,000 |
| 30 May 2024 | CNY | 14.56 | 14.64 | 14.22 | 14.33 | 14.33 | -0.23 (-1.58%) | 639,326 |
| 29 May 2024 | CNY | 14.33 | 14.58 | 14.05 | 14.56 | 14.56 | +0.27 (+1.89%) | 713,100 |
| 28 May 2024 | CNY | 14.58 | 14.71 | 14.15 | 14.29 | 14.29 | -0.28 (-1.92%) | 781,400 |
| 27 May 2024 | CNY | 14.6 | 14.74 | 14.05 | 14.57 | 14.57 | +0.1 (+0.69%) | 1,360,100 |
| 24 May 2024 | CNY | 14.83 | 14.86 | 14.38 | 14.47 | 14.47 | -0.4 (-2.69%) | 960,100 |
| 23 May 2024 | CNY | 15.04 | 15.34 | 14.6 | 14.87 | 14.87 | -0.52 (-3.38%) | 2,332,372 |
| 22 May 2024 | CNY | 16.59 | 17.1 | 15.38 | 15.39 | 15.39 | +0.03 (+0.20%) | 2,714,272 |
| 21 May 2024 | CNY | 15.5 | 15.7 | 15.26 | 15.36 | 15.36 | -0.26 (-1.66%) | 665,772 |
| 20 May 2024 | CNY | 15.68 | 15.88 | 15.46 | 15.62 | 15.62 | -0.06 (-0.38%) | 828,500 |
| 17 May 2024 | CNY | 15.43 | 15.7 | 15.22 | 15.68 | 15.68 | +0.18 (+1.16%) | 809,700 |
| 16 May 2024 | CNY | 15.06 | 15.59 | 15.06 | 15.5 | 15.5 | +0.32 (+2.11%) | 728,800 |
| 15 May 2024 | CNY | 15.14 | 15.42 | 14.95 | 15.18 | 15.18 | +0.04 (+0.26%) | 664,900 |
| 14 May 2024 | CNY | 14.98 | 15.2 | 14.87 | 15.14 | 15.14 | +0.36 (+2.44%) | 845,300 |
