| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 11.08 | 11.3 | 10.96 | 11 | 11 | -0.16 (-1.43%) | 15,993,220 |
| 27 Jun 2024 | CNY | 11.3 | 11.38 | 11.16 | 11.16 | 11.16 | -0.21 (-1.85%) | 10,808,600 |
| 26 Jun 2024 | CNY | 11.26 | 11.4 | 11.13 | 11.37 | 11.37 | +0.07 (+0.62%) | 14,586,683 |
| 25 Jun 2024 | CNY | 11.27 | 11.35 | 11.12 | 11.3 | 11.3 | +0.02 (+0.18%) | 14,758,600 |
| 24 Jun 2024 | CNY | 11.5 | 11.5 | 11.16 | 11.28 | 11.28 | -0.24 (-2.08%) | 12,333,300 |
| 21 Jun 2024 | CNY | 11.53 | 11.6 | 11.46 | 11.52 | 11.52 | 0.0 (0.0%) | 6,837,384 |
| 20 Jun 2024 | CNY | 11.83 | 11.83 | 11.42 | 11.52 | 11.52 | -0.31 (-2.62%) | 14,264,630 |
| 19 Jun 2024 | CNY | 12.07 | 12.08 | 11.77 | 11.83 | 11.83 | -0.23 (-1.91%) | 15,030,180 |
| 18 Jun 2024 | CNY | 12.15 | 12.24 | 12.01 | 12.06 | 12.06 | -0.05 (-0.41%) | 7,458,974 |
| 17 Jun 2024 | CNY | 12.04 | 12.21 | 11.97 | 12.11 | 12.11 | +0.02 (+0.17%) | 8,315,560 |
| 14 Jun 2024 | CNY | 11.99 | 12.12 | 11.92 | 12.09 | 12.09 | +0.05 (+0.42%) | 10,219,667 |
| 13 Jun 2024 | CNY | 12.26 | 12.29 | 11.87 | 12.04 | 12.04 | -0.22 (-1.79%) | 23,302,308 |
| 12 Jun 2024 | CNY | 12.33 | 12.41 | 12.22 | 12.26 | 12.26 | -0.07 (-0.57%) | 8,894,378 |
| 11 Jun 2024 | CNY | 12.28 | 12.36 | 12.13 | 12.33 | 12.33 | +0.06 (+0.49%) | 8,041,439 |
| 7 Jun 2024 | CNY | 12.32 | 12.4 | 12.2 | 12.27 | 12.27 | +0.02 (+0.16%) | 8,658,200 |
| 6 Jun 2024 | CNY | 12.51 | 12.59 | 12.17 | 12.25 | 12.25 | -0.25 (-2%) | 12,260,571 |
| 5 Jun 2024 | CNY | 12.69 | 12.76 | 12.48 | 12.5 | 12.5 | -0.18 (-1.42%) | 9,327,660 |
| 4 Jun 2024 | CNY | 12.22 | 12.69 | 12.21 | 12.68 | 12.68 | +0.47 (+3.85%) | 14,503,940 |
| 3 Jun 2024 | CNY | 12.34 | 12.36 | 12.12 | 12.21 | 12.21 | -0.2 (-1.61%) | 11,062,780 |
| 31 May 2024 | CNY | 12.48 | 12.57 | 12.37 | 12.41 | 12.41 | -0.03 (-0.24%) | 8,895,000 |
| 30 May 2024 | CNY | 12.42 | 12.53 | 12.33 | 12.44 | 12.44 | -0.07 (-0.56%) | 9,612,424 |
| 29 May 2024 | CNY | 12.69 | 12.69 | 12.45 | 12.51 | 12.51 | -0.23 (-1.81%) | 11,277,696 |
| 28 May 2024 | CNY | 13.06 | 13.14 | 12.64 | 12.74 | 12.74 | -0.31 (-2.38%) | 11,935,220 |
| 27 May 2024 | CNY | 12.75 | 13.07 | 12.69 | 13.05 | 13.05 | +0.36 (+2.84%) | 14,390,600 |
| 24 May 2024 | CNY | 12.85 | 13.09 | 12.65 | 12.69 | 12.69 | -0.21 (-1.63%) | 11,194,200 |
| 23 May 2024 | CNY | 13.2 | 13.2 | 12.86 | 12.9 | 12.9 | -0.32 (-2.42%) | 12,671,426 |
| 22 May 2024 | CNY | 12.83 | 13.35 | 12.76 | 13.22 | 13.22 | +0.42 (+3.28%) | 30,674,920 |
| 21 May 2024 | CNY | 12.67 | 12.85 | 12.61 | 12.8 | 12.8 | +0.1 (+0.79%) | 15,506,481 |
| 20 May 2024 | CNY | 12.55 | 12.79 | 12.43 | 12.7 | 12.7 | +0.22 (+1.76%) | 27,090,710 |
| 17 May 2024 | CNY | 12.01 | 12.51 | 11.99 | 12.48 | 12.48 | +0.49 (+4.09%) | 22,169,575 |
