| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 11.53 | 11.58 | 10.91 | 11 | 11 | -0.58 (-5.01%) | 4,977,600 |
| 21 Jun 2024 | CNY | 11.63 | 11.9 | 11.49 | 11.58 | 11.58 | -0.19 (-1.61%) | 2,987,840 |
| 20 Jun 2024 | CNY | 12.28 | 12.28 | 11.75 | 11.77 | 11.77 | -0.39 (-3.21%) | 3,785,600 |
| 19 Jun 2024 | CNY | 12.33 | 12.5 | 12.15 | 12.16 | 12.16 | -0.15 (-1.22%) | 2,776,338 |
| 18 Jun 2024 | CNY | 12.1 | 12.37 | 12.07 | 12.31 | 12.31 | +0.21 (+1.74%) | 3,127,151 |
| 17 Jun 2024 | CNY | 12.3 | 12.31 | 12.06 | 12.1 | 12.1 | -0.14 (-1.14%) | 2,955,800 |
| 14 Jun 2024 | CNY | 12.6 | 12.6 | 12.17 | 12.24 | 12.24 | -0.25 (-2.00%) | 4,240,800 |
| 13 Jun 2024 | CNY | 12.59 | 12.6 | 12.4 | 12.49 | 12.49 | +0.07 (+0.56%) | 4,733,180 |
| 12 Jun 2024 | CNY | 12.18 | 12.43 | 12.05 | 12.42 | 12.42 | +0.27 (+2.22%) | 5,005,300 |
| 11 Jun 2024 | CNY | 11.7 | 12.16 | 11.31 | 12.15 | 12.15 | +0.48 (+4.11%) | 7,892,400 |
| 7 Jun 2024 | CNY | 11.26 | 11.76 | 11.26 | 11.67 | 11.67 | +0.41 (+3.64%) | 7,711,929 |
| 6 Jun 2024 | CNY | 12.13 | 12.24 | 11.07 | 11.26 | 11.26 | -0.78 (-6.48%) | 9,633,995 |
| 5 Jun 2024 | CNY | 12.45 | 12.47 | 12.01 | 12.04 | 12.04 | -0.45 (-3.60%) | 6,254,661 |
| 4 Jun 2024 | CNY | 12.76 | 12.89 | 12.36 | 12.49 | 12.49 | -0.35 (-2.73%) | 5,514,500 |
| 3 Jun 2024 | CNY | 13.21 | 13.28 | 12.76 | 12.84 | 12.84 | -0.35 (-2.65%) | 5,620,105 |
| 31 May 2024 | CNY | 13 | 13.22 | 13 | 13.19 | 13.19 | +0.16 (+1.23%) | 4,296,260 |
| 30 May 2024 | CNY | 13.27 | 13.33 | 13.03 | 13.03 | 13.03 | -0.24 (-1.81%) | 5,023,600 |
| 29 May 2024 | CNY | 13.12 | 13.36 | 13.11 | 13.27 | 13.27 | +0.09 (+0.68%) | 3,745,340 |
| 28 May 2024 | CNY | 13.3 | 13.43 | 13.15 | 13.18 | 13.18 | -0.19 (-1.42%) | 3,783,700 |
| 27 May 2024 | CNY | 13.24 | 13.4 | 12.92 | 13.37 | 13.37 | +0.21 (+1.60%) | 6,455,441 |
| 24 May 2024 | CNY | 13.69 | 13.79 | 13.16 | 13.16 | 13.16 | -0.49 (-3.59%) | 7,573,381 |
| 23 May 2024 | CNY | 14.23 | 14.23 | 13.61 | 13.65 | 13.65 | -0.54 (-3.81%) | 8,708,020 |
| 22 May 2024 | CNY | 14.27 | 14.29 | 14.05 | 14.19 | 14.19 | -0.01 (-0.07%) | 6,200,200 |
| 21 May 2024 | CNY | 14.73 | 14.75 | 14.14 | 14.2 | 14.2 | -0.55 (-3.73%) | 9,100,400 |
| 20 May 2024 | CNY | 14.29 | 14.89 | 14.28 | 14.75 | 14.75 | +0.47 (+3.29%) | 12,007,200 |
| 17 May 2024 | CNY | 14.37 | 14.45 | 14.16 | 14.28 | 14.28 | -0.09 (-0.63%) | 7,210,100 |
| 16 May 2024 | CNY | 14.18 | 14.49 | 14.18 | 14.37 | 14.37 | +0.2 (+1.41%) | 8,454,280 |
| 15 May 2024 | CNY | 14.45 | 14.48 | 14.08 | 14.17 | 14.17 | -0.14 (-0.98%) | 7,183,294 |
| 14 May 2024 | CNY | 14.29 | 14.57 | 14.01 | 14.31 | 14.31 | -0.04 (-0.28%) | 12,320,700 |
| 13 May 2024 | CNY | 14.36 | 14.84 | 14.35 | 14.35 | 14.35 | -1.59 (-9.97%) | 12,845,406 |
