| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 11.28 | 12.65 | 11.28 | 12.54 | 12.54 | +0.06 (+0.48%) | 1,479,375 |
| 12 Jun 2024 | CNY | 12.01 | 12.55 | 11.87 | 12.48 | 12.48 | +0.68 (+5.76%) | 1,898,831 |
| 11 Jun 2024 | CNY | 11.81 | 11.83 | 11.23 | 11.8 | 11.8 | -0.02 (-0.17%) | 1,550,920 |
| 7 Jun 2024 | CNY | 11.28 | 11.94 | 11.21 | 11.82 | 11.82 | +0.78 (+7.07%) | 2,414,230 |
| 6 Jun 2024 | CNY | 11.86 | 12.1 | 10.8 | 11.04 | 11.04 | -0.91 (-7.62%) | 2,974,464 |
| 5 Jun 2024 | CNY | 12.32 | 12.38 | 11.91 | 11.95 | 11.95 | -0.38 (-3.08%) | 1,523,500 |
| 4 Jun 2024 | CNY | 12.71 | 12.77 | 12.1 | 12.33 | 12.33 | -0.43 (-3.37%) | 2,268,380 |
| 3 Jun 2024 | CNY | 13.55 | 13.67 | 12.57 | 12.76 | 12.76 | -0.77 (-5.69%) | 2,418,120 |
| 31 May 2024 | CNY | 13.28 | 13.58 | 13.24 | 13.53 | 13.53 | +0.31 (+2.34%) | 1,926,640 |
| 30 May 2024 | CNY | 13.33 | 13.41 | 13.14 | 13.22 | 13.22 | -0.11 (-0.83%) | 1,113,420 |
| 29 May 2024 | CNY | 13.17 | 13.6 | 13.01 | 13.33 | 13.33 | +0.14 (+1.06%) | 1,364,318 |
| 28 May 2024 | CNY | 13.42 | 13.45 | 13.13 | 13.19 | 13.19 | -0.26 (-1.93%) | 962,018 |
| 27 May 2024 | CNY | 13.5 | 13.5 | 13.06 | 13.45 | 13.45 | +0.14 (+1.05%) | 1,043,314 |
| 24 May 2024 | CNY | 13.46 | 13.59 | 13.06 | 13.31 | 13.31 | -0.15 (-1.11%) | 1,083,198 |
| 23 May 2024 | CNY | 13.76 | 13.77 | 13.28 | 13.46 | 13.46 | -0.28 (-2.04%) | 1,342,924 |
| 22 May 2024 | CNY | 13.66 | 13.82 | 13.56 | 13.74 | 13.74 | +0.07 (+0.51%) | 928,440 |
| 21 May 2024 | CNY | 13.96 | 14.01 | 13.62 | 13.67 | 13.67 | -0.29 (-2.08%) | 1,381,227 |
| 20 May 2024 | CNY | 14 | 14.15 | 13.88 | 13.96 | 13.96 | -0.04 (-0.29%) | 1,287,142 |
| 17 May 2024 | CNY | 13.84 | 14 | 13.7 | 14 | 14 | +0.15 (+1.08%) | 1,258,400 |
| 16 May 2024 | CNY | 13.75 | 13.95 | 13.64 | 13.85 | 13.85 | +0.22 (+1.61%) | 1,317,538 |
| 15 May 2024 | CNY | 13.63 | 13.8 | 13.4 | 13.63 | 13.63 | 0.0 (0.0%) | 1,284,068 |
| 14 May 2024 | CNY | 13.27 | 13.75 | 13.27 | 13.63 | 13.63 | +0.36 (+2.71%) | 1,599,860 |
| 13 May 2024 | CNY | 13.66 | 13.9 | 13.18 | 13.27 | 13.27 | -0.55 (-3.98%) | 1,683,440 |
| 10 May 2024 | CNY | 14.07 | 14.2 | 13.79 | 13.82 | 13.82 | -0.28 (-1.99%) | 1,570,770 |
| 9 May 2024 | CNY | 13.86 | 14.15 | 13.7 | 14.1 | 14.1 | +0.36 (+2.62%) | 1,939,453 |
| 8 May 2024 | CNY | 13.95 | 14.05 | 13.61 | 13.74 | 13.74 | -0.21 (-1.51%) | 2,075,819 |
| 7 May 2024 | CNY | 13.92 | 14.03 | 13.73 | 13.95 | 13.95 | +0.13 (+0.94%) | 2,518,738 |
| 6 May 2024 | CNY | 13.41 | 13.97 | 13.41 | 13.82 | 13.82 | +0.48 (+3.60%) | 3,026,306 |
| 30 Apr 2024 | CNY | 13.66 | 13.68 | 13.12 | 13.34 | 13.34 | -0.11 (-0.82%) | 2,053,462 |
| 29 Apr 2024 | CNY | 13.06 | 13.63 | 13.06 | 13.45 | 13.45 | +0.37 (+2.83%) | 3,163,756 |
