| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 11.98 | 12.18 | 11.96 | 12.12 | 12.12 | +0.17 (+1.42%) | 953,900 |
| 24 Jun 2024 | CNY | 12.39 | 12.42 | 11.95 | 11.95 | 11.95 | -0.55 (-4.40%) | 1,396,750 |
| 21 Jun 2024 | CNY | 12.48 | 12.54 | 12.37 | 12.5 | 12.5 | 0.0 (0.0%) | 665,700 |
| 20 Jun 2024 | CNY | 12.7 | 12.78 | 12.47 | 12.5 | 12.5 | -0.2 (-1.57%) | 1,017,637 |
| 19 Jun 2024 | CNY | 13 | 13 | 12.68 | 12.7 | 12.7 | -0.23 (-1.78%) | 981,942 |
| 18 Jun 2024 | CNY | 12.73 | 13.07 | 12.67 | 12.93 | 12.93 | +0.22 (+1.73%) | 1,828,000 |
| 17 Jun 2024 | CNY | 12.67 | 12.85 | 12.55 | 12.71 | 12.71 | -0.01 (-0.08%) | 1,405,801 |
| 14 Jun 2024 | CNY | 12.65 | 12.87 | 12.45 | 12.72 | 12.72 | +0.02 (+0.16%) | 2,027,700 |
| 13 Jun 2024 | CNY | 12.9 | 12.9 | 12.56 | 12.7 | 12.7 | -0.17 (-1.32%) | 1,121,300 |
| 12 Jun 2024 | CNY | 12.87 | 12.99 | 12.77 | 12.87 | 12.87 | 0.0 (0.0%) | 1,021,677 |
| 11 Jun 2024 | CNY | 12.9 | 12.98 | 12.62 | 12.87 | 12.87 | -0.12 (-0.92%) | 1,243,412 |
| 7 Jun 2024 | CNY | 12.98 | 13.09 | 12.73 | 12.99 | 12.99 | +0.08 (+0.62%) | 1,119,600 |
| 6 Jun 2024 | CNY | 13.21 | 13.26 | 12.81 | 12.91 | 12.91 | -0.31 (-2.34%) | 1,866,100 |
| 5 Jun 2024 | CNY | 13.4 | 13.46 | 13.21 | 13.22 | 13.22 | -0.16 (-1.20%) | 1,007,100 |
| 4 Jun 2024 | CNY | 13.4 | 13.43 | 13.21 | 13.38 | 13.38 | -0.01 (-0.07%) | 946,200 |
| 3 Jun 2024 | CNY | 13.6 | 13.62 | 13.26 | 13.39 | 13.39 | -0.23 (-1.69%) | 1,310,194 |
| 31 May 2024 | CNY | 13.53 | 13.69 | 13.48 | 13.62 | 13.62 | -0.24 (-1.73%) | 901,842 |
| 30 May 2024 | CNY | 13.86 | 13.94 | 13.72 | 13.86 | 13.86 | -0.04 (-0.29%) | 1,051,236 |
| 29 May 2024 | CNY | 13.83 | 13.95 | 13.81 | 13.9 | 13.9 | +0.05 (+0.36%) | 1,112,500 |
| 28 May 2024 | CNY | 14.12 | 14.13 | 13.8 | 13.85 | 13.85 | -0.31 (-2.19%) | 1,141,442 |
| 27 May 2024 | CNY | 14.15 | 14.24 | 13.88 | 14.16 | 14.16 | +0.01 (+0.07%) | 1,326,400 |
| 24 May 2024 | CNY | 14.09 | 14.39 | 13.97 | 14.15 | 14.15 | +0.15 (+1.07%) | 2,298,600 |
| 23 May 2024 | CNY | 14.42 | 14.42 | 13.95 | 14 | 14 | -0.44 (-3.05%) | 2,404,100 |
| 22 May 2024 | CNY | 14.42 | 14.52 | 14.25 | 14.44 | 14.44 | +0.04 (+0.28%) | 1,930,450 |
| 21 May 2024 | CNY | 14.73 | 14.78 | 14.34 | 14.4 | 14.4 | -0.3 (-2.04%) | 2,187,000 |
| 20 May 2024 | CNY | 14.58 | 14.93 | 14.54 | 14.7 | 14.7 | +0.11 (+0.75%) | 2,839,957 |
| 17 May 2024 | CNY | 14.35 | 14.64 | 14.31 | 14.59 | 14.59 | +0.24 (+1.67%) | 2,320,601 |
| 16 May 2024 | CNY | 14.36 | 14.41 | 14.23 | 14.35 | 14.35 | 0.0 (0.0%) | 1,810,777 |
| 15 May 2024 | CNY | 14.55 | 14.58 | 14.32 | 14.35 | 14.35 | -0.21 (-1.44%) | 1,971,200 |
| 14 May 2024 | CNY | 14.41 | 14.76 | 14.41 | 14.56 | 14.56 | +0.14 (+0.97%) | 2,421,200 |
