| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.67 | 12.78 | 12.52 | 12.71 | 12.71 | -0.03 (-0.24%) | 6,779,100 |
| 13 Jun 2024 | CNY | 12.77 | 12.91 | 12.58 | 12.74 | 12.74 | -0.01 (-0.08%) | 1,033,900 |
| 12 Jun 2024 | CNY | 12.48 | 12.88 | 12.41 | 12.75 | 12.75 | +0.26 (+2.08%) | 1,314,400 |
| 11 Jun 2024 | CNY | 12.55 | 12.55 | 12.09 | 12.49 | 12.49 | -0.1 (-0.79%) | 1,641,891 |
| 7 Jun 2024 | CNY | 12.16 | 12.71 | 12.16 | 12.59 | 12.59 | +0.63 (+5.27%) | 2,056,495 |
| 6 Jun 2024 | CNY | 12.8 | 12.87 | 11.81 | 11.96 | 11.96 | -0.83 (-6.49%) | 2,304,574 |
| 5 Jun 2024 | CNY | 13.18 | 13.25 | 12.76 | 12.79 | 12.79 | -0.49 (-3.69%) | 1,821,480 |
| 4 Jun 2024 | CNY | 13.69 | 13.69 | 13 | 13.28 | 13.28 | -0.36 (-2.64%) | 1,829,635 |
| 3 Jun 2024 | CNY | 14.2 | 14.24 | 13.42 | 13.64 | 13.64 | -0.5 (-3.54%) | 1,756,140 |
| 31 May 2024 | CNY | 13.82 | 14.17 | 13.79 | 14.14 | 14.14 | +0.31 (+2.24%) | 1,455,740 |
| 30 May 2024 | CNY | 13.88 | 14.1 | 13.67 | 13.83 | 13.83 | +0.02 (+0.14%) | 1,454,100 |
| 29 May 2024 | CNY | 13.62 | 13.89 | 13.43 | 13.81 | 13.81 | +0.31 (+2.30%) | 1,298,940 |
| 28 May 2024 | CNY | 13.77 | 13.77 | 13.44 | 13.5 | 13.5 | -0.27 (-1.96%) | 1,053,280 |
| 27 May 2024 | CNY | 13.72 | 14.05 | 13.4 | 13.77 | 13.77 | +0.05 (+0.36%) | 1,404,726 |
| 24 May 2024 | CNY | 13.91 | 13.94 | 13.52 | 13.72 | 13.72 | -0.06 (-0.44%) | 1,138,100 |
| 23 May 2024 | CNY | 14.13 | 14.22 | 13.69 | 13.78 | 13.78 | -0.34 (-2.41%) | 1,319,600 |
| 22 May 2024 | CNY | 13.93 | 14.14 | 13.91 | 14.12 | 14.12 | +0.08 (+0.57%) | 1,144,100 |
| 21 May 2024 | CNY | 14.34 | 14.34 | 13.91 | 14.04 | 14.04 | -0.13 (-0.92%) | 1,670,814 |
| 20 May 2024 | CNY | 14.5 | 14.52 | 14.11 | 14.17 | 14.17 | -0.22 (-1.53%) | 1,896,368 |
| 17 May 2024 | CNY | 14.4 | 14.47 | 14.14 | 14.39 | 14.39 | +0.13 (+0.91%) | 1,616,400 |
| 16 May 2024 | CNY | 14.12 | 14.4 | 14.12 | 14.26 | 14.26 | +0.15 (+1.06%) | 1,379,474 |
| 15 May 2024 | CNY | 14.31 | 14.55 | 14 | 14.11 | 14.11 | -0.45 (-3.09%) | 1,411,879 |
| 14 May 2024 | CNY | 14.53 | 14.66 | 14.4 | 14.56 | 14.56 | +0.1 (+0.69%) | 1,426,499 |
| 13 May 2024 | CNY | 14.55 | 14.68 | 14.28 | 14.46 | 14.46 | -0.21 (-1.43%) | 1,672,000 |
| 10 May 2024 | CNY | 15.15 | 15.2 | 14.58 | 14.67 | 14.67 | -0.22 (-1.48%) | 1,821,743 |
| 9 May 2024 | CNY | 14.52 | 15.03 | 14.52 | 14.89 | 14.89 | +0.37 (+2.55%) | 2,569,300 |
| 8 May 2024 | CNY | 14.82 | 14.91 | 14.5 | 14.52 | 14.52 | -0.3 (-2.02%) | 2,013,300 |
| 7 May 2024 | CNY | 14.62 | 14.88 | 14.56 | 14.82 | 14.82 | +0.11 (+0.75%) | 2,191,706 |
| 6 May 2024 | CNY | 14.66 | 14.78 | 14.51 | 14.71 | 14.71 | +0.33 (+2.29%) | 2,903,288 |
| 30 Apr 2024 | CNY | 14.55 | 14.7 | 14.21 | 14.38 | 14.38 | -0.14 (-0.96%) | 2,424,045 |
