| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.56 | 12.8 | 12.35 | 12.74 | 12.74 | +0.19 (+1.51%) | 2,162,800 |
| 13 Jun 2024 | CNY | 12.65 | 12.75 | 12.45 | 12.55 | 12.55 | -0.17 (-1.34%) | 1,743,040 |
| 12 Jun 2024 | CNY | 12.6 | 12.86 | 12.5 | 12.72 | 12.72 | +0.12 (+0.95%) | 1,836,500 |
| 11 Jun 2024 | CNY | 12.5 | 12.6 | 12.25 | 12.6 | 12.6 | +0.08 (+0.64%) | 1,774,109 |
| 7 Jun 2024 | CNY | 12.24 | 12.54 | 12.15 | 12.52 | 12.52 | +0.44 (+3.64%) | 2,581,700 |
| 6 Jun 2024 | CNY | 12.66 | 12.69 | 12.03 | 12.08 | 12.08 | -0.57 (-4.51%) | 4,005,129 |
| 5 Jun 2024 | CNY | 13.15 | 13.25 | 12.63 | 12.65 | 12.65 | -0.45 (-3.44%) | 4,063,810 |
| 4 Jun 2024 | CNY | 13.52 | 13.53 | 12.98 | 13.1 | 13.1 | -0.45 (-3.32%) | 5,086,400 |
| 3 Jun 2024 | CNY | 13.72 | 13.91 | 13.3 | 13.55 | 13.55 | -0.1 (-0.73%) | 5,742,680 |
| 31 May 2024 | CNY | 13.3 | 13.75 | 13.3 | 13.65 | 13.65 | +0.32 (+2.40%) | 5,385,470 |
| 30 May 2024 | CNY | 13.75 | 13.75 | 13.19 | 13.33 | 13.33 | -0.97 (-6.78%) | 6,382,080 |
| 29 May 2024 | CNY | 13.74 | 14.3 | 13.6 | 14.3 | 14.3 | +0.57 (+4.15%) | 10,053,540 |
| 28 May 2024 | CNY | 13.46 | 14.12 | 13.4 | 13.73 | 13.73 | +0.3 (+2.23%) | 7,128,400 |
| 27 May 2024 | CNY | 13.18 | 13.45 | 13.07 | 13.43 | 13.43 | +0.24 (+1.82%) | 1,974,770 |
| 24 May 2024 | CNY | 13.26 | 13.41 | 13.1 | 13.19 | 13.19 | -0.03 (-0.23%) | 1,768,300 |
| 23 May 2024 | CNY | 13.51 | 13.63 | 13.21 | 13.22 | 13.22 | -0.3 (-2.22%) | 2,788,700 |
| 22 May 2024 | CNY | 13.44 | 13.68 | 13.44 | 13.52 | 13.52 | +0.07 (+0.52%) | 2,401,600 |
| 21 May 2024 | CNY | 13.73 | 13.73 | 13.36 | 13.45 | 13.45 | -0.33 (-2.39%) | 3,013,600 |
| 20 May 2024 | CNY | 13.81 | 13.9 | 13.65 | 13.78 | 13.78 | +0.08 (+0.58%) | 2,631,680 |
| 17 May 2024 | CNY | 13.58 | 13.73 | 13.48 | 13.7 | 13.7 | +0.16 (+1.18%) | 2,270,900 |
| 16 May 2024 | CNY | 13.45 | 13.68 | 13.45 | 13.54 | 13.54 | +0.09 (+0.67%) | 2,278,400 |
| 15 May 2024 | CNY | 13.65 | 13.75 | 13.44 | 13.45 | 13.45 | -0.2 (-1.47%) | 2,702,520 |
| 14 May 2024 | CNY | 13.6 | 13.91 | 13.6 | 13.65 | 13.65 | 0.0 (0.0%) | 3,333,500 |
| 13 May 2024 | CNY | 13.75 | 13.91 | 13.6 | 13.65 | 13.65 | -0.3 (-2.15%) | 3,482,600 |
| 10 May 2024 | CNY | 14.18 | 14.27 | 13.86 | 13.95 | 13.95 | -0.15 (-1.06%) | 3,959,100 |
| 9 May 2024 | CNY | 13.79 | 14.26 | 13.74 | 14.1 | 14.1 | +0.31 (+2.25%) | 5,923,540 |
| 8 May 2024 | CNY | 14.05 | 14.1 | 13.73 | 13.79 | 13.79 | -0.34 (-2.41%) | 4,131,800 |
| 7 May 2024 | CNY | 13.92 | 14.13 | 13.85 | 14.13 | 14.13 | +0.17 (+1.22%) | 4,224,000 |
| 6 May 2024 | CNY | 13.73 | 14.08 | 13.67 | 13.96 | 13.96 | +0.34 (+2.50%) | 4,970,500 |
| 30 Apr 2024 | CNY | 13.82 | 13.82 | 13.53 | 13.62 | 13.62 | -0.17 (-1.23%) | 4,698,600 |
