| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 10.84 | 11.11 | 10.5 | 10.79 | 10.79 | -0.12 (-1.10%) | 7,411,001 |
| 21 Jun 2024 | CNY | 10.73 | 10.98 | 10.68 | 10.91 | 10.91 | +0.11 (+1.02%) | 4,819,400 |
| 20 Jun 2024 | CNY | 10.81 | 11.18 | 10.66 | 10.8 | 10.8 | -0.04 (-0.37%) | 9,802,724 |
| 19 Jun 2024 | CNY | 10.95 | 11.03 | 10.82 | 10.84 | 10.84 | -0.1 (-0.91%) | 4,629,238 |
| 18 Jun 2024 | CNY | 11.26 | 11.26 | 10.94 | 10.94 | 10.94 | -0.24 (-2.15%) | 6,342,100 |
| 17 Jun 2024 | CNY | 10.98 | 11.27 | 10.84 | 11.18 | 11.18 | +0.2 (+1.82%) | 6,633,900 |
| 14 Jun 2024 | CNY | 11.05 | 11.09 | 10.79 | 10.98 | 10.98 | -0.12 (-1.08%) | 7,545,300 |
| 13 Jun 2024 | CNY | 11.29 | 11.31 | 11.02 | 11.1 | 11.1 | -0.11 (-0.98%) | 6,087,748 |
| 12 Jun 2024 | CNY | 11.42 | 11.58 | 11.18 | 11.21 | 11.21 | -0.28 (-2.44%) | 6,759,901 |
| 11 Jun 2024 | CNY | 11.9 | 11.9 | 11.42 | 11.49 | 11.49 | -0.43 (-3.61%) | 5,864,357 |
| 7 Jun 2024 | CNY | 11.55 | 12 | 11.51 | 11.92 | 11.92 | +0.53 (+4.65%) | 7,943,671 |
| 6 Jun 2024 | CNY | 12.17 | 12.37 | 11.18 | 11.39 | 11.39 | -0.79 (-6.49%) | 14,607,671 |
| 5 Jun 2024 | CNY | 12.11 | 12.45 | 12.1 | 12.18 | 12.18 | -0.05 (-0.41%) | 5,117,990 |
| 4 Jun 2024 | CNY | 11.86 | 12.31 | 11.62 | 12.23 | 12.23 | +0.26 (+2.17%) | 11,251,943 |
| 3 Jun 2024 | CNY | 12.32 | 12.38 | 11.86 | 11.97 | 11.97 | -0.42 (-3.39%) | 8,847,822 |
| 31 May 2024 | CNY | 12.4 | 12.55 | 12.3 | 12.39 | 12.39 | -0.05 (-0.40%) | 3,126,857 |
| 30 May 2024 | CNY | 12.44 | 12.6 | 12.4 | 12.44 | 12.44 | -0.04 (-0.32%) | 4,501,572 |
| 29 May 2024 | CNY | 12.4 | 12.62 | 12.4 | 12.48 | 12.48 | +0.08 (+0.65%) | 4,903,195 |
| 28 May 2024 | CNY | 12.41 | 12.53 | 12.23 | 12.4 | 12.4 | -0.01 (-0.08%) | 5,076,557 |
| 27 May 2024 | CNY | 12.46 | 12.52 | 12.13 | 12.41 | 12.41 | -0.02 (-0.16%) | 6,294,410 |
| 24 May 2024 | CNY | 12.46 | 12.61 | 12.27 | 12.43 | 12.43 | -0.07 (-0.56%) | 6,178,264 |
| 23 May 2024 | CNY | 12.84 | 12.84 | 12.43 | 12.5 | 12.5 | -0.4 (-3.10%) | 8,709,646 |
| 22 May 2024 | CNY | 12.7 | 12.94 | 12.69 | 12.9 | 12.9 | +0.2 (+1.57%) | 8,399,100 |
| 21 May 2024 | CNY | 12.99 | 13 | 12.67 | 12.7 | 12.7 | -0.2 (-1.55%) | 7,689,208 |
| 20 May 2024 | CNY | 13.05 | 13.23 | 12.81 | 12.9 | 12.9 | -0.15 (-1.15%) | 11,028,996 |
| 17 May 2024 | CNY | 13.13 | 13.13 | 12.63 | 13.05 | 13.05 | +0.07 (+0.54%) | 13,448,000 |
| 16 May 2024 | CNY | 12.94 | 13.25 | 12.9 | 12.98 | 12.98 | +0.04 (+0.31%) | 14,340,389 |
| 15 May 2024 | CNY | 12.63 | 13.2 | 12.58 | 12.94 | 12.94 | +0.3 (+2.37%) | 13,311,839 |
| 14 May 2024 | CNY | 12.35 | 12.7 | 12.35 | 12.64 | 12.64 | +0.26 (+2.10%) | 8,578,654 |
| 13 May 2024 | CNY | 12.21 | 12.5 | 11.89 | 12.38 | 12.38 | +0.18 (+1.48%) | 11,189,486 |
