| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 13.84 | 13.84 | 13.19 | 13.34 | 13.34 | +0.31 (+2.38%) | 3,445,203 |
| 28 Jun 2024 | CNY | 12.87 | 13.24 | 12.84 | 13.03 | 13.03 | +0.18 (+1.40%) | 1,309,700 |
| 27 Jun 2024 | CNY | 13.07 | 13.19 | 12.85 | 12.85 | 12.85 | -0.22 (-1.68%) | 1,138,400 |
| 26 Jun 2024 | CNY | 12.8 | 13.09 | 12.67 | 13.07 | 13.07 | +0.26 (+2.03%) | 1,474,702 |
| 25 Jun 2024 | CNY | 12.59 | 12.9 | 12.59 | 12.81 | 12.81 | +0.21 (+1.67%) | 1,245,600 |
| 24 Jun 2024 | CNY | 13.02 | 13.05 | 12.5 | 12.6 | 12.6 | -0.48 (-3.67%) | 1,813,200 |
| 21 Jun 2024 | CNY | 13.1 | 13.15 | 12.95 | 13.08 | 13.08 | +0.04 (+0.31%) | 1,038,500 |
| 20 Jun 2024 | CNY | 13.23 | 13.45 | 13 | 13.04 | 13.04 | -0.37 (-2.76%) | 1,713,200 |
| 19 Jun 2024 | CNY | 13.45 | 13.59 | 13.4 | 13.41 | 13.41 | -0.03 (-0.22%) | 1,338,501 |
| 18 Jun 2024 | CNY | 13.27 | 13.44 | 13.23 | 13.44 | 13.44 | +0.2 (+1.51%) | 1,382,800 |
| 17 Jun 2024 | CNY | 13.22 | 13.35 | 13.16 | 13.24 | 13.24 | -0.01 (-0.08%) | 1,329,400 |
| 14 Jun 2024 | CNY | 13.12 | 13.3 | 13.05 | 13.25 | 13.25 | +0.07 (+0.53%) | 1,442,703 |
| 13 Jun 2024 | CNY | 13.36 | 13.43 | 13.13 | 13.18 | 13.18 | -0.17 (-1.27%) | 1,606,201 |
| 12 Jun 2024 | CNY | 13.17 | 13.4 | 13.09 | 13.35 | 13.35 | +0.2 (+1.52%) | 1,367,314 |
| 11 Jun 2024 | CNY | 13.1 | 13.18 | 12.77 | 13.15 | 13.15 | 0.0 (0.0%) | 1,680,501 |
| 7 Jun 2024 | CNY | 13.05 | 13.18 | 12.85 | 13.15 | 13.15 | +0.41 (+3.22%) | 2,487,802 |
| 6 Jun 2024 | CNY | 13.23 | 13.25 | 12.72 | 12.74 | 12.74 | -0.43 (-3.26%) | 2,847,200 |
| 5 Jun 2024 | CNY | 13.39 | 13.45 | 13.15 | 13.17 | 13.17 | -0.3 (-2.23%) | 1,981,301 |
| 4 Jun 2024 | CNY | 13.65 | 13.65 | 13.29 | 13.47 | 13.47 | -0.18 (-1.32%) | 1,963,901 |
| 3 Jun 2024 | CNY | 14.11 | 14.11 | 13.51 | 13.65 | 13.65 | -0.38 (-2.71%) | 1,991,400 |
| 31 May 2024 | CNY | 14 | 14.14 | 13.96 | 14.03 | 14.03 | +0.01 (+0.07%) | 1,351,300 |
| 30 May 2024 | CNY | 14.2 | 14.3 | 13.97 | 14.02 | 14.02 | -0.19 (-1.34%) | 1,995,601 |
| 29 May 2024 | CNY | 13.95 | 14.4 | 13.86 | 14.21 | 14.21 | +0.26 (+1.86%) | 2,429,201 |
| 28 May 2024 | CNY | 13.74 | 14.17 | 13.74 | 13.95 | 13.95 | +0.13 (+0.94%) | 2,687,700 |
| 27 May 2024 | CNY | 13.76 | 13.82 | 13.54 | 13.82 | 13.82 | +0.15 (+1.10%) | 1,564,700 |
| 24 May 2024 | CNY | 13.73 | 13.82 | 13.62 | 13.67 | 13.67 | -0.01 (-0.07%) | 1,615,200 |
| 23 May 2024 | CNY | 14.11 | 14.11 | 13.6 | 13.68 | 13.68 | -0.51 (-3.59%) | 3,081,900 |
| 22 May 2024 | CNY | 14.27 | 14.5 | 14.1 | 14.19 | 14.19 | -0.21 (-1.46%) | 2,828,601 |
| 21 May 2024 | CNY | 14.58 | 14.58 | 14.12 | 14.4 | 14.4 | -0.23 (-1.57%) | 2,972,900 |
| 20 May 2024 | CNY | 14.44 | 14.64 | 14.37 | 14.63 | 14.63 | +0.25 (+1.74%) | 2,891,810 |
