| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 12.15 | 12.16 | 11.79 | 11.83 | 11.83 | -0.38 (-3.11%) | 10,310,534 |
| 21 Jun 2024 | CNY | 12.2 | 12.31 | 12.14 | 12.21 | 12.21 | -0.03 (-0.25%) | 5,199,345 |
| 20 Jun 2024 | CNY | 12.55 | 12.56 | 12.23 | 12.24 | 12.24 | -0.31 (-2.47%) | 11,480,375 |
| 19 Jun 2024 | CNY | 12.7 | 12.72 | 12.55 | 12.55 | 12.55 | -0.13 (-1.03%) | 5,341,380 |
| 18 Jun 2024 | CNY | 12.66 | 12.78 | 12.63 | 12.68 | 12.68 | +0.04 (+0.32%) | 6,128,793 |
| 17 Jun 2024 | CNY | 12.63 | 12.71 | 12.56 | 12.64 | 12.64 | -0.11 (-0.86%) | 5,980,881 |
| 14 Jun 2024 | CNY | 12.64 | 12.76 | 12.47 | 12.75 | 12.75 | +0.08 (+0.63%) | 11,415,120 |
| 13 Jun 2024 | CNY | 12.79 | 12.83 | 12.64 | 12.67 | 12.67 | -0.17 (-1.32%) | 9,006,499 |
| 12 Jun 2024 | CNY | 12.81 | 12.9 | 12.76 | 12.84 | 12.84 | +0.03 (+0.23%) | 7,852,526 |
| 11 Jun 2024 | CNY | 12.87 | 12.91 | 12.71 | 12.81 | 12.81 | -0.08 (-0.62%) | 8,533,721 |
| 7 Jun 2024 | CNY | 12.92 | 12.96 | 12.75 | 12.89 | 12.89 | +0.06 (+0.47%) | 8,280,205 |
| 6 Jun 2024 | CNY | 13.1 | 13.12 | 12.8 | 12.83 | 12.83 | -0.21 (-1.61%) | 11,330,003 |
| 5 Jun 2024 | CNY | 13.16 | 13.24 | 13.03 | 13.04 | 13.04 | -0.18 (-1.36%) | 7,112,262 |
| 4 Jun 2024 | CNY | 12.95 | 13.25 | 12.91 | 13.22 | 13.22 | +0.24 (+1.85%) | 10,062,997 |
| 3 Jun 2024 | CNY | 13.19 | 13.24 | 12.9 | 12.98 | 12.98 | -0.2 (-1.52%) | 11,226,177 |
| 31 May 2024 | CNY | 13.18 | 13.3 | 13.14 | 13.18 | 13.18 | +0.05 (+0.38%) | 7,269,193 |
| 30 May 2024 | CNY | 13.2 | 13.31 | 13.12 | 13.13 | 13.13 | -0.12 (-0.91%) | 7,867,635 |
| 29 May 2024 | CNY | 13.29 | 13.44 | 13.21 | 13.25 | 13.25 | -0.04 (-0.30%) | 7,719,171 |
| 28 May 2024 | CNY | 13.48 | 13.48 | 13.25 | 13.29 | 13.29 | -0.23 (-1.70%) | 9,068,818 |
| 27 May 2024 | CNY | 13.57 | 13.63 | 13.26 | 13.52 | 13.52 | +0.05 (+0.37%) | 10,394,741 |
| 24 May 2024 | CNY | 13.52 | 13.67 | 13.47 | 13.47 | 13.47 | -0.14 (-1.03%) | 11,045,052 |
| 23 May 2024 | CNY | 13.95 | 13.95 | 13.56 | 13.61 | 13.61 | -0.35 (-2.51%) | 14,718,006 |
| 22 May 2024 | CNY | 13.92 | 14.08 | 13.88 | 13.96 | 13.96 | -0.03 (-0.21%) | 10,913,252 |
| 21 May 2024 | CNY | 13.98 | 14.23 | 13.93 | 13.99 | 13.99 | +0.01 (+0.07%) | 13,659,808 |
| 20 May 2024 | CNY | 14.2 | 14.39 | 13.94 | 13.98 | 13.98 | -0.19 (-1.34%) | 27,176,283 |
| 17 May 2024 | CNY | 13.92 | 14.27 | 13.8 | 14.17 | 14.17 | +0.33 (+2.38%) | 24,725,035 |
| 16 May 2024 | CNY | 13.68 | 13.97 | 13.58 | 13.84 | 13.84 | +0.22 (+1.62%) | 20,888,594 |
| 15 May 2024 | CNY | 13.52 | 13.68 | 13.43 | 13.62 | 13.62 | +0.06 (+0.44%) | 12,960,154 |
| 14 May 2024 | CNY | 13.35 | 13.63 | 13.34 | 13.56 | 13.56 | +0.2 (+1.50%) | 13,939,148 |
| 13 May 2024 | CNY | 13.42 | 13.45 | 13.26 | 13.36 | 13.36 | -0.15 (-1.11%) | 12,063,843 |
