| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 11.81 | 12.23 | 11.71 | 12.18 | 12.18 | +0.34 (+2.87%) | 1,223,100 |
| 25 Jun 2024 | CNY | 11.7 | 12.08 | 11.66 | 11.84 | 11.84 | +0.18 (+1.54%) | 1,389,979 |
| 24 Jun 2024 | CNY | 12 | 12.03 | 11.59 | 11.66 | 11.66 | -0.47 (-3.87%) | 1,315,500 |
| 21 Jun 2024 | CNY | 12 | 12.26 | 11.85 | 12.13 | 12.13 | +0.01 (+0.08%) | 752,300 |
| 20 Jun 2024 | CNY | 12.34 | 12.37 | 12.01 | 12.12 | 12.12 | -0.22 (-1.78%) | 794,800 |
| 19 Jun 2024 | CNY | 12.34 | 12.48 | 12.24 | 12.34 | 12.34 | +0.05 (+0.41%) | 632,700 |
| 18 Jun 2024 | CNY | 12.18 | 12.38 | 12.05 | 12.29 | 12.29 | +0.11 (+0.90%) | 783,401 |
| 17 Jun 2024 | CNY | 12.37 | 12.46 | 12.1 | 12.18 | 12.18 | -0.29 (-2.33%) | 1,071,101 |
| 14 Jun 2024 | CNY | 12.48 | 12.51 | 12.14 | 12.47 | 12.47 | -0.03 (-0.24%) | 799,900 |
| 13 Jun 2024 | CNY | 12.5 | 12.59 | 12.26 | 12.5 | 12.5 | -0.03 (-0.24%) | 1,157,300 |
| 12 Jun 2024 | CNY | 12.12 | 12.57 | 12.07 | 12.53 | 12.53 | +0.36 (+2.96%) | 1,165,300 |
| 11 Jun 2024 | CNY | 12.41 | 12.48 | 12 | 12.17 | 12.17 | -0.3 (-2.41%) | 1,477,200 |
| 7 Jun 2024 | CNY | 11.99 | 12.55 | 11.95 | 12.47 | 12.47 | +0.78 (+6.67%) | 2,271,500 |
| 6 Jun 2024 | CNY | 12.37 | 12.37 | 11.52 | 11.69 | 11.69 | -0.69 (-5.57%) | 2,138,700 |
| 5 Jun 2024 | CNY | 12.73 | 12.83 | 12.37 | 12.38 | 12.38 | -0.45 (-3.51%) | 1,434,200 |
| 4 Jun 2024 | CNY | 12.91 | 12.97 | 12.5 | 12.83 | 12.83 | -0.15 (-1.16%) | 1,085,301 |
| 3 Jun 2024 | CNY | 13.45 | 13.45 | 12.8 | 12.98 | 12.98 | -0.48 (-3.57%) | 1,441,720 |
| 31 May 2024 | CNY | 13.36 | 13.49 | 13.34 | 13.46 | 13.46 | +0.1 (+0.75%) | 665,501 |
| 30 May 2024 | CNY | 13.45 | 13.64 | 13.28 | 13.36 | 13.36 | -0.12 (-0.89%) | 775,500 |
| 29 May 2024 | CNY | 13.3 | 13.6 | 13.17 | 13.48 | 13.48 | +0.15 (+1.13%) | 900,401 |
| 28 May 2024 | CNY | 13.8 | 13.8 | 13.3 | 13.33 | 13.33 | -0.4 (-2.91%) | 1,169,100 |
| 27 May 2024 | CNY | 13.65 | 13.73 | 13.36 | 13.73 | 13.73 | +0.21 (+1.55%) | 1,079,800 |
| 24 May 2024 | CNY | 13.65 | 13.7 | 13.32 | 13.52 | 13.52 | -0.06 (-0.44%) | 938,310 |
| 23 May 2024 | CNY | 14.02 | 14.03 | 13.5 | 13.58 | 13.58 | -0.43 (-3.07%) | 1,262,850 |
| 22 May 2024 | CNY | 13.85 | 14.1 | 13.83 | 14.01 | 14.01 | +0.1 (+0.72%) | 876,600 |
| 21 May 2024 | CNY | 14.18 | 14.21 | 13.8 | 13.91 | 13.91 | -0.27 (-1.90%) | 1,353,000 |
| 20 May 2024 | CNY | 14.16 | 14.34 | 14.06 | 14.18 | 14.18 | +0.08 (+0.57%) | 1,450,900 |
| 17 May 2024 | CNY | 14.18 | 14.25 | 13.86 | 14.1 | 14.1 | -0.09 (-0.63%) | 1,358,900 |
| 16 May 2024 | CNY | 13.95 | 14.24 | 13.93 | 14.19 | 14.19 | +0.1 (+0.71%) | 1,098,800 |
| 15 May 2024 | CNY | 13.95 | 14.3 | 13.91 | 14.09 | 14.09 | +0.06 (+0.43%) | 1,618,300 |
