| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 12.99 | 13.1 | 12.89 | 13 | 13 | +0.1 (+0.78%) | 8,002,695 |
| 24 Jun 2024 | CNY | 13.19 | 13.2 | 12.87 | 12.9 | 12.9 | -0.38 (-2.86%) | 10,703,453 |
| 21 Jun 2024 | CNY | 13.21 | 13.39 | 13.2 | 13.28 | 13.28 | +0.04 (+0.30%) | 5,414,280 |
| 20 Jun 2024 | CNY | 13.5 | 13.51 | 13.22 | 13.24 | 13.24 | -0.25 (-1.85%) | 10,133,737 |
| 19 Jun 2024 | CNY | 13.82 | 13.87 | 13.48 | 13.49 | 13.49 | -0.38 (-2.74%) | 13,284,294 |
| 18 Jun 2024 | CNY | 13.89 | 13.97 | 13.81 | 13.87 | 13.87 | -0.02 (-0.14%) | 7,176,728 |
| 17 Jun 2024 | CNY | 14 | 14.08 | 13.85 | 13.89 | 13.89 | -0.12 (-0.86%) | 7,713,191 |
| 14 Jun 2024 | CNY | 13.7 | 14.11 | 13.67 | 14.01 | 14.01 | +0.29 (+2.11%) | 13,033,345 |
| 13 Jun 2024 | CNY | 13.82 | 13.89 | 13.62 | 13.72 | 13.72 | -0.1 (-0.72%) | 7,954,204 |
| 12 Jun 2024 | CNY | 13.76 | 13.86 | 13.68 | 13.82 | 13.82 | 0.0 (0.0%) | 8,424,009 |
| 11 Jun 2024 | CNY | 14.04 | 14.09 | 13.62 | 13.82 | 13.82 | -0.28 (-1.99%) | 12,608,552 |
| 7 Jun 2024 | CNY | 14.13 | 14.19 | 14 | 14.1 | 14.1 | +0.04 (+0.28%) | 8,118,657 |
| 6 Jun 2024 | CNY | 14.34 | 14.42 | 13.98 | 14.06 | 14.06 | -0.3 (-2.09%) | 13,406,620 |
| 5 Jun 2024 | CNY | 14.41 | 14.5 | 14.36 | 14.36 | 14.36 | -0.1 (-0.69%) | 6,973,300 |
| 4 Jun 2024 | CNY | 14.28 | 14.48 | 14.24 | 14.46 | 14.46 | +0.1 (+0.70%) | 9,307,418 |
| 3 Jun 2024 | CNY | 14.4 | 14.4 | 14.19 | 14.36 | 14.36 | -0.02 (-0.14%) | 9,116,110 |
| 31 May 2024 | CNY | 14.3 | 14.55 | 14.27 | 14.38 | 14.38 | +0.1 (+0.70%) | 9,995,689 |
| 30 May 2024 | CNY | 14.26 | 14.3 | 14.16 | 14.28 | 14.28 | -0.03 (-0.21%) | 9,233,132 |
| 29 May 2024 | CNY | 14.25 | 14.37 | 14.23 | 14.31 | 14.31 | +0.08 (+0.56%) | 7,924,018 |
| 28 May 2024 | CNY | 14.35 | 14.4 | 14.21 | 14.23 | 14.23 | -0.22 (-1.52%) | 9,894,900 |
| 27 May 2024 | CNY | 14.39 | 14.48 | 14.13 | 14.45 | 14.45 | +0.13 (+0.91%) | 15,080,715 |
| 24 May 2024 | CNY | 14.5 | 14.59 | 14.3 | 14.32 | 14.32 | -0.24 (-1.65%) | 16,975,800 |
| 23 May 2024 | CNY | 15.04 | 15.05 | 14.51 | 14.56 | 14.56 | -0.52 (-3.45%) | 22,859,920 |
| 22 May 2024 | CNY | 15.07 | 15.25 | 15.04 | 15.08 | 15.08 | -0.05 (-0.33%) | 13,880,918 |
| 21 May 2024 | CNY | 15.16 | 15.33 | 15.08 | 15.13 | 15.13 | -0.12 (-0.79%) | 17,252,417 |
| 20 May 2024 | CNY | 15.27 | 15.42 | 15.1 | 15.25 | 15.25 | +0.22 (+1.46%) | 32,435,297 |
| 17 May 2024 | CNY | 14.87 | 15.04 | 14.76 | 15.03 | 15.03 | +0.23 (+1.55%) | 16,223,356 |
| 16 May 2024 | CNY | 14.72 | 14.91 | 14.71 | 14.8 | 14.8 | +0.12 (+0.82%) | 13,313,990 |
| 15 May 2024 | CNY | 14.78 | 14.85 | 14.65 | 14.68 | 14.68 | -0.09 (-0.61%) | 10,879,343 |
| 14 May 2024 | CNY | 14.74 | 14.86 | 14.7 | 14.77 | 14.77 | +0.03 (+0.20%) | 12,910,604 |
