| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 12.36 | 12.83 | 12.29 | 12.83 | 12.83 | +0.39 (+3.14%) | 1,667,900 |
| 25 Jun 2024 | CNY | 12.38 | 12.59 | 12.25 | 12.44 | 12.44 | +0.06 (+0.48%) | 860,700 |
| 24 Jun 2024 | CNY | 12.76 | 12.76 | 12.19 | 12.38 | 12.38 | -0.46 (-3.58%) | 1,343,500 |
| 21 Jun 2024 | CNY | 12.9 | 13.15 | 12.67 | 12.84 | 12.84 | -0.17 (-1.31%) | 1,186,700 |
| 20 Jun 2024 | CNY | 13.4 | 13.61 | 12.89 | 13.01 | 13.01 | -0.48 (-3.56%) | 1,323,300 |
| 19 Jun 2024 | CNY | 13.16 | 13.59 | 13.11 | 13.49 | 13.49 | +0.33 (+2.51%) | 1,860,800 |
| 18 Jun 2024 | CNY | 12.8 | 13.3 | 12.8 | 13.16 | 13.16 | +0.28 (+2.17%) | 1,207,100 |
| 17 Jun 2024 | CNY | 12.82 | 13 | 12.63 | 12.88 | 12.88 | +0.03 (+0.23%) | 775,000 |
| 14 Jun 2024 | CNY | 12.82 | 12.85 | 12.62 | 12.85 | 12.85 | +0.04 (+0.31%) | 969,600 |
| 13 Jun 2024 | CNY | 13.28 | 13.28 | 12.7 | 12.81 | 12.81 | -0.24 (-1.84%) | 976,700 |
| 12 Jun 2024 | CNY | 12.61 | 13.13 | 12.44 | 13.05 | 13.05 | +0.49 (+3.90%) | 1,090,800 |
| 11 Jun 2024 | CNY | 12.53 | 12.62 | 12.16 | 12.56 | 12.56 | +0.02 (+0.16%) | 1,291,000 |
| 7 Jun 2024 | CNY | 12.05 | 12.75 | 12.05 | 12.54 | 12.54 | +0.75 (+6.36%) | 1,775,000 |
| 6 Jun 2024 | CNY | 12.51 | 12.75 | 11.72 | 11.79 | 11.79 | -0.84 (-6.65%) | 2,186,300 |
| 5 Jun 2024 | CNY | 13.12 | 13.12 | 12.5 | 12.63 | 12.63 | -0.49 (-3.73%) | 1,582,300 |
| 4 Jun 2024 | CNY | 13.47 | 13.49 | 13.04 | 13.12 | 13.12 | -0.35 (-2.60%) | 1,673,200 |
| 3 Jun 2024 | CNY | 13.91 | 13.92 | 13.31 | 13.47 | 13.47 | -0.44 (-3.16%) | 1,736,000 |
| 31 May 2024 | CNY | 14.07 | 14.07 | 13.88 | 13.91 | 13.91 | -0.05 (-0.36%) | 960,000 |
| 30 May 2024 | CNY | 14.13 | 14.32 | 13.91 | 13.96 | 13.96 | -0.11 (-0.78%) | 1,308,800 |
| 29 May 2024 | CNY | 13.98 | 14.13 | 13.87 | 14.07 | 14.07 | +0.09 (+0.64%) | 894,000 |
| 28 May 2024 | CNY | 14.14 | 14.25 | 13.9 | 13.98 | 13.98 | -0.31 (-2.17%) | 1,444,300 |
| 27 May 2024 | CNY | 14.05 | 14.34 | 14.01 | 14.29 | 14.29 | +0.18 (+1.28%) | 1,546,500 |
| 24 May 2024 | CNY | 14.35 | 14.35 | 14.1 | 14.11 | 14.11 | -0.04 (-0.28%) | 1,654,600 |
| 23 May 2024 | CNY | 14.23 | 14.39 | 14.1 | 14.15 | 14.15 | -0.31 (-2.14%) | 2,047,400 |
| 22 May 2024 | CNY | 14.44 | 14.75 | 14.4 | 14.46 | 14.46 | +0.11 (+0.77%) | 1,728,200 |
| 21 May 2024 | CNY | 14.5 | 14.6 | 14.2 | 14.35 | 14.35 | -0.37 (-2.51%) | 2,124,300 |
| 20 May 2024 | CNY | 14.39 | 14.92 | 14.38 | 14.72 | 14.72 | +0.32 (+2.22%) | 3,635,286 |
| 17 May 2024 | CNY | 14.5 | 14.65 | 14.18 | 14.4 | 14.4 | -0.14 (-0.96%) | 3,077,300 |
| 16 May 2024 | CNY | 14.3 | 15.1 | 14.11 | 14.54 | 14.54 | +0.2 (+1.39%) | 3,972,500 |
| 15 May 2024 | CNY | 14.05 | 14.5 | 13.77 | 14.34 | 14.34 | +0.3 (+2.14%) | 5,360,666 |
