| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 11.69 | 11.77 | 11.47 | 11.55 | 11.55 | -0.13 (-1.11%) | 20,597,093 |
| 24 Jun 2024 | CNY | 11.98 | 12.04 | 11.64 | 11.68 | 11.68 | -0.35 (-2.91%) | 28,141,330 |
| 21 Jun 2024 | CNY | 11.93 | 12.08 | 11.92 | 12.03 | 12.03 | +0.08 (+0.67%) | 17,062,848 |
| 20 Jun 2024 | CNY | 12.18 | 12.22 | 11.95 | 11.95 | 11.95 | -0.24 (-1.97%) | 24,633,663 |
| 19 Jun 2024 | CNY | 12.31 | 12.36 | 12.18 | 12.19 | 12.19 | -0.12 (-0.97%) | 20,418,568 |
| 18 Jun 2024 | CNY | 12.31 | 12.43 | 12.24 | 12.31 | 12.31 | 0.0 (0.0%) | 27,870,020 |
| 17 Jun 2024 | CNY | 12.34 | 12.55 | 12.29 | 12.31 | 12.31 | -0.03 (-0.24%) | 40,095,867 |
| 14 Jun 2024 | CNY | 12.22 | 12.37 | 12.16 | 12.34 | 12.34 | -0.02 (-0.16%) | 45,155,621 |
| 13 Jun 2024 | CNY | 12.3 | 12.39 | 12.23 | 12.36 | 12.36 | +0.04 (+0.32%) | 35,782,253 |
| 12 Jun 2024 | CNY | 12.13 | 12.42 | 12.13 | 12.32 | 12.32 | +0.12 (+0.98%) | 41,886,765 |
| 11 Jun 2024 | CNY | 11.96 | 12.21 | 11.88 | 12.2 | 12.2 | +0.18 (+1.50%) | 27,958,861 |
| 7 Jun 2024 | CNY | 12.05 | 12.19 | 11.92 | 12.02 | 12.02 | +0.03 (+0.25%) | 29,609,669 |
| 6 Jun 2024 | CNY | 12.21 | 12.25 | 11.97 | 11.99 | 11.99 | -0.25 (-2.04%) | 38,472,289 |
| 5 Jun 2024 | CNY | 12.14 | 12.45 | 12.14 | 12.24 | 12.24 | +0.05 (+0.41%) | 41,817,558 |
| 4 Jun 2024 | CNY | 12.03 | 12.2 | 11.91 | 12.19 | 12.19 | +0.16 (+1.33%) | 30,322,959 |
| 3 Jun 2024 | CNY | 12.13 | 12.24 | 11.92 | 12.03 | 12.03 | -0.07 (-0.58%) | 33,603,819 |
| 31 May 2024 | CNY | 11.96 | 12.16 | 11.96 | 12.1 | 12.1 | +0.14 (+1.17%) | 29,739,951 |
| 30 May 2024 | CNY | 11.7 | 12.04 | 11.6 | 11.96 | 11.96 | +0.22 (+1.87%) | 37,199,248 |
| 29 May 2024 | CNY | 11.77 | 11.88 | 11.7 | 11.74 | 11.74 | -0.07 (-0.59%) | 17,023,986 |
| 28 May 2024 | CNY | 11.88 | 11.96 | 11.8 | 11.81 | 11.81 | -0.12 (-1.01%) | 18,590,514 |
| 27 May 2024 | CNY | 11.8 | 11.93 | 11.66 | 11.93 | 11.93 | +0.12 (+1.02%) | 29,135,100 |
| 24 May 2024 | CNY | 11.98 | 12.03 | 11.79 | 11.81 | 11.81 | -0.23 (-1.91%) | 31,305,951 |
| 23 May 2024 | CNY | 12.28 | 12.3 | 12.02 | 12.04 | 12.04 | -0.16 (-1.31%) | 33,445,201 |
| 22 May 2024 | CNY | 12.27 | 12.31 | 12.16 | 12.2 | 12.2 | -0.06 (-0.49%) | 29,567,041 |
| 21 May 2024 | CNY | 12.46 | 12.46 | 12.25 | 12.26 | 12.26 | -0.25 (-2.00%) | 31,585,245 |
| 20 May 2024 | CNY | 12.41 | 12.61 | 12.36 | 12.51 | 12.51 | +0.11 (+0.89%) | 43,439,859 |
| 17 May 2024 | CNY | 12.25 | 12.41 | 12.17 | 12.4 | 12.4 | +0.25 (+2.06%) | 43,374,095 |
| 16 May 2024 | CNY | 12.15 | 12.3 | 12.1 | 12.15 | 12.15 | +0.03 (+0.25%) | 31,102,814 |
| 15 May 2024 | CNY | 12.23 | 12.33 | 12.1 | 12.12 | 12.12 | -0.12 (-0.98%) | 31,479,563 |
| 14 May 2024 | CNY | 12.3 | 12.39 | 12.17 | 12.24 | 12.24 | -0.08 (-0.65%) | 31,649,719 |
