| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 12.09 | 12.85 | 12.06 | 12.84 | 12.84 | +0.75 (+6.20%) | 3,283,841 |
| 25 Jun 2024 | CNY | 12.16 | 12.6 | 12 | 12.09 | 12.09 | -0.12 (-0.98%) | 3,125,733 |
| 24 Jun 2024 | CNY | 12.9 | 12.9 | 12.2 | 12.21 | 12.21 | -0.7 (-5.42%) | 3,154,706 |
| 21 Jun 2024 | CNY | 13.17 | 13.17 | 12.78 | 12.91 | 12.91 | -0.26 (-1.97%) | 1,914,748 |
| 20 Jun 2024 | CNY | 13.36 | 13.46 | 13.1 | 13.17 | 13.17 | -0.26 (-1.94%) | 2,390,431 |
| 19 Jun 2024 | CNY | 13.39 | 13.53 | 13.32 | 13.43 | 13.43 | +0.04 (+0.30%) | 2,186,300 |
| 18 Jun 2024 | CNY | 13.2 | 13.4 | 13.15 | 13.39 | 13.39 | +0.21 (+1.59%) | 2,801,300 |
| 17 Jun 2024 | CNY | 13.05 | 13.34 | 12.95 | 13.18 | 13.18 | +0.11 (+0.84%) | 2,599,473 |
| 14 Jun 2024 | CNY | 12.85 | 13.12 | 12.71 | 13.07 | 13.07 | +0.15 (+1.16%) | 2,903,648 |
| 13 Jun 2024 | CNY | 13.3 | 13.3 | 12.83 | 12.92 | 12.92 | +0.18 (+1.41%) | 3,284,216 |
| 12 Jun 2024 | CNY | 12.42 | 12.8 | 12.38 | 12.74 | 12.74 | +0.32 (+2.58%) | 1,621,523 |
| 11 Jun 2024 | CNY | 12.3 | 12.5 | 12.04 | 12.42 | 12.42 | +0.1 (+0.81%) | 1,603,955 |
| 7 Jun 2024 | CNY | 12.2 | 12.39 | 12.12 | 12.32 | 12.32 | +0.25 (+2.07%) | 1,604,732 |
| 6 Jun 2024 | CNY | 12.71 | 12.75 | 11.88 | 12.07 | 12.07 | -0.5 (-3.98%) | 3,121,340 |
| 5 Jun 2024 | CNY | 12.64 | 12.87 | 12.49 | 12.57 | 12.57 | -0.07 (-0.55%) | 1,728,718 |
| 4 Jun 2024 | CNY | 12.93 | 13.06 | 12.48 | 12.64 | 12.64 | -0.62 (-4.68%) | 2,509,888 |
| 3 Jun 2024 | CNY | 13.35 | 13.64 | 13.16 | 13.26 | 13.26 | -0.31 (-2.28%) | 1,650,717 |
| 31 May 2024 | CNY | 13.41 | 13.62 | 13.24 | 13.57 | 13.57 | +0.32 (+2.42%) | 1,812,900 |
| 30 May 2024 | CNY | 13.24 | 13.34 | 12.96 | 13.25 | 13.25 | +0.04 (+0.30%) | 1,347,874 |
| 29 May 2024 | CNY | 13.21 | 13.4 | 13.13 | 13.21 | 13.21 | +0.05 (+0.38%) | 1,619,778 |
| 28 May 2024 | CNY | 13.55 | 13.55 | 13 | 13.16 | 13.16 | -0.17 (-1.28%) | 1,829,500 |
| 27 May 2024 | CNY | 13.37 | 13.45 | 13.04 | 13.33 | 13.33 | -0.02 (-0.15%) | 1,796,100 |
| 24 May 2024 | CNY | 13.46 | 13.7 | 13.32 | 13.35 | 13.35 | -0.24 (-1.77%) | 1,869,800 |
| 23 May 2024 | CNY | 13.89 | 13.94 | 13.55 | 13.59 | 13.59 | -0.3 (-2.16%) | 1,964,900 |
| 22 May 2024 | CNY | 13.77 | 13.93 | 13.7 | 13.89 | 13.89 | +0.07 (+0.51%) | 1,452,200 |
| 21 May 2024 | CNY | 14.05 | 14.05 | 13.72 | 13.82 | 13.82 | -0.16 (-1.14%) | 1,658,300 |
| 20 May 2024 | CNY | 13.99 | 14.11 | 13.8 | 13.98 | 13.98 | +0.03 (+0.22%) | 1,718,800 |
| 17 May 2024 | CNY | 13.84 | 14 | 13.7 | 13.95 | 13.95 | +0.18 (+1.31%) | 1,876,700 |
| 16 May 2024 | CNY | 13.69 | 13.9 | 13.63 | 13.77 | 13.77 | +0.21 (+1.55%) | 2,179,100 |
| 15 May 2024 | CNY | 13.79 | 13.79 | 13.53 | 13.56 | 13.56 | -0.17 (-1.24%) | 1,494,750 |
