| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 11.6 | 11.72 | 11.48 | 11.54 | 11.54 | -0.02 (-0.17%) | 7,315,000 |
| 24 Jun 2024 | CNY | 11.69 | 11.85 | 11.52 | 11.56 | 11.56 | -0.47 (-3.91%) | 14,210,200 |
| 21 Jun 2024 | CNY | 12.41 | 12.45 | 12.02 | 12.03 | 12.03 | -0.11 (-0.91%) | 15,676,300 |
| 20 Jun 2024 | CNY | 12.35 | 12.49 | 12.04 | 12.14 | 12.14 | -0.16 (-1.30%) | 12,305,134 |
| 19 Jun 2024 | CNY | 12.13 | 12.48 | 12.08 | 12.3 | 12.3 | +0.23 (+1.91%) | 15,705,481 |
| 18 Jun 2024 | CNY | 11.85 | 12.23 | 11.8 | 12.07 | 12.07 | +0.23 (+1.94%) | 10,555,600 |
| 17 Jun 2024 | CNY | 12.03 | 12.1 | 11.82 | 11.84 | 11.84 | -0.18 (-1.50%) | 8,733,800 |
| 14 Jun 2024 | CNY | 12 | 12.09 | 11.88 | 12.02 | 12.02 | -0.03 (-0.25%) | 8,634,600 |
| 13 Jun 2024 | CNY | 12.26 | 12.29 | 11.91 | 12.05 | 12.05 | -0.33 (-2.67%) | 14,150,815 |
| 12 Jun 2024 | CNY | 12 | 12.45 | 11.91 | 12.38 | 12.38 | +0.37 (+3.08%) | 14,095,615 |
| 11 Jun 2024 | CNY | 11.95 | 12.08 | 11.81 | 12.01 | 12.01 | -0.51 (-4.07%) | 16,871,600 |
| 7 Jun 2024 | CNY | 12.76 | 12.78 | 12.17 | 12.52 | 12.52 | -0.1 (-0.79%) | 18,605,590 |
| 6 Jun 2024 | CNY | 12.77 | 12.95 | 12.5 | 12.62 | 12.62 | +0.04 (+0.32%) | 20,651,500 |
| 5 Jun 2024 | CNY | 12.6 | 12.78 | 12.44 | 12.58 | 12.58 | -0.31 (-2.40%) | 14,578,600 |
| 4 Jun 2024 | CNY | 12.98 | 13.13 | 12.77 | 12.89 | 12.89 | -0.08 (-0.62%) | 14,600,800 |
| 3 Jun 2024 | CNY | 13.15 | 13.34 | 12.8 | 12.97 | 12.97 | -0.4 (-2.99%) | 14,706,500 |
| 31 May 2024 | CNY | 13.34 | 13.54 | 13.13 | 13.37 | 13.37 | -0.01 (-0.07%) | 14,007,400 |
| 30 May 2024 | CNY | 13.8 | 13.95 | 13.33 | 13.38 | 13.38 | -0.61 (-4.36%) | 21,849,793 |
| 29 May 2024 | CNY | 13.45 | 14.3 | 13.38 | 13.99 | 13.99 | +0.45 (+3.32%) | 31,739,448 |
| 28 May 2024 | CNY | 13.58 | 13.99 | 13.5 | 13.54 | 13.54 | +0.08 (+0.59%) | 26,884,945 |
| 27 May 2024 | CNY | 13.04 | 13.49 | 13 | 13.46 | 13.46 | +0.35 (+2.67%) | 23,048,300 |
| 24 May 2024 | CNY | 12.9 | 13.28 | 12.81 | 13.11 | 13.11 | +0.04 (+0.31%) | 17,407,700 |
| 23 May 2024 | CNY | 13 | 13.27 | 12.93 | 13.07 | 13.07 | -0.58 (-4.25%) | 19,655,100 |
| 22 May 2024 | CNY | 13.78 | 13.95 | 13.52 | 13.65 | 13.65 | -0.12 (-0.87%) | 19,410,000 |
| 21 May 2024 | CNY | 14.15 | 14.25 | 13.71 | 13.77 | 13.77 | -0.73 (-5.03%) | 33,245,650 |
| 20 May 2024 | CNY | 14.12 | 14.68 | 13.72 | 14.5 | 14.5 | +0.92 (+6.77%) | 58,368,899 |
| 17 May 2024 | CNY | 13.42 | 13.59 | 13.33 | 13.58 | 13.58 | +0.01 (+0.07%) | 15,499,500 |
| 16 May 2024 | CNY | 14.17 | 14.3 | 13.52 | 13.57 | 13.57 | -0.34 (-2.44%) | 27,589,403 |
| 15 May 2024 | CNY | 13.97 | 14.29 | 13.82 | 13.91 | 13.91 | -0.05 (-0.36%) | 27,511,383 |
| 14 May 2024 | CNY | 14.48 | 14.6 | 13.9 | 13.96 | 13.96 | -0.56 (-3.86%) | 38,353,323 |
