| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 11.85 | 11.85 | 11.53 | 11.71 | 11.71 | -0.11 (-0.93%) | 3,222,826 |
| 12 Jun 2024 | CNY | 11.76 | 11.87 | 11.76 | 11.82 | 11.82 | +0.03 (+0.25%) | 1,951,900 |
| 11 Jun 2024 | CNY | 11.72 | 11.86 | 11.6 | 11.79 | 11.79 | +0.08 (+0.68%) | 2,605,947 |
| 7 Jun 2024 | CNY | 11.66 | 11.78 | 11.58 | 11.71 | 11.71 | +0.08 (+0.69%) | 2,742,747 |
| 6 Jun 2024 | CNY | 12.04 | 12.04 | 11.53 | 11.63 | 11.63 | -0.37 (-3.08%) | 4,456,563 |
| 5 Jun 2024 | CNY | 12.03 | 12.12 | 11.98 | 12 | 12 | -0.04 (-0.33%) | 3,364,982 |
| 4 Jun 2024 | CNY | 12.03 | 12.09 | 11.9 | 12.04 | 12.04 | 0.0 (0.0%) | 3,232,100 |
| 3 Jun 2024 | CNY | 12.44 | 12.44 | 11.97 | 12.04 | 12.04 | -0.36 (-2.90%) | 4,159,297 |
| 31 May 2024 | CNY | 12.48 | 12.5 | 12.39 | 12.4 | 12.4 | -0.05 (-0.40%) | 2,080,500 |
| 30 May 2024 | CNY | 12.33 | 12.49 | 12.24 | 12.45 | 12.45 | +0.16 (+1.30%) | 3,407,958 |
| 29 May 2024 | CNY | 12.27 | 12.42 | 12.22 | 12.29 | 12.29 | +0.02 (+0.16%) | 2,522,540 |
| 28 May 2024 | CNY | 12.39 | 12.41 | 12.22 | 12.27 | 12.27 | -0.13 (-1.05%) | 2,739,582 |
| 27 May 2024 | CNY | 12.46 | 12.51 | 12.25 | 12.4 | 12.4 | -0.04 (-0.32%) | 2,596,259 |
| 24 May 2024 | CNY | 12.49 | 12.55 | 12.43 | 12.44 | 12.44 | -0.04 (-0.32%) | 2,123,458 |
| 23 May 2024 | CNY | 12.7 | 12.71 | 12.46 | 12.48 | 12.48 | -0.24 (-1.89%) | 4,816,627 |
| 22 May 2024 | CNY | 12.78 | 12.8 | 12.67 | 12.72 | 12.72 | -0.06 (-0.47%) | 3,163,646 |
| 21 May 2024 | CNY | 12.95 | 13 | 12.73 | 12.78 | 12.78 | -0.2 (-1.54%) | 3,026,490 |
| 20 May 2024 | CNY | 13.04 | 13.17 | 12.97 | 12.98 | 12.98 | -0.08 (-0.61%) | 3,081,223 |
| 17 May 2024 | CNY | 12.82 | 13.07 | 12.77 | 13.06 | 13.06 | +0.23 (+1.79%) | 3,239,868 |
| 16 May 2024 | CNY | 12.92 | 13.03 | 12.79 | 12.83 | 12.83 | -0.13 (-1.00%) | 3,265,358 |
| 15 May 2024 | CNY | 13.17 | 13.23 | 12.96 | 12.96 | 12.96 | -0.21 (-1.59%) | 2,951,000 |
| 14 May 2024 | CNY | 13.12 | 13.24 | 13.09 | 13.17 | 13.17 | +0.05 (+0.38%) | 2,953,615 |
| 13 May 2024 | CNY | 13.2 | 13.27 | 13.03 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,979,958 |
| 10 May 2024 | CNY | 13.35 | 13.47 | 13.25 | 13.27 | 13.27 | -0.08 (-0.60%) | 2,646,700 |
| 9 May 2024 | CNY | 13.21 | 13.44 | 13.21 | 13.35 | 13.35 | +0.18 (+1.37%) | 3,009,700 |
| 8 May 2024 | CNY | 13.41 | 13.48 | 13.17 | 13.17 | 13.17 | -0.31 (-2.30%) | 3,788,500 |
| 7 May 2024 | CNY | 13.54 | 13.59 | 13.43 | 13.48 | 13.48 | -0.05 (-0.37%) | 4,012,900 |
| 6 May 2024 | CNY | 13.61 | 13.84 | 13.46 | 13.53 | 13.53 | +0.06 (+0.45%) | 5,589,383 |
| 30 Apr 2024 | CNY | 13.5 | 13.59 | 13.37 | 13.47 | 13.47 | -0.08 (-0.59%) | 4,929,400 |
| 29 Apr 2024 | CNY | 12.99 | 13.57 | 12.96 | 13.55 | 13.55 | +0.39 (+2.96%) | 9,384,641 |
