| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 10.11 | 10.92 | 10.08 | 10.9 | 10.9 | +0.73 (+7.18%) | 11,334,260 |
| 25 Jun 2024 | CNY | 10.54 | 10.63 | 10.08 | 10.17 | 10.17 | -0.23 (-2.21%) | 7,261,800 |
| 24 Jun 2024 | CNY | 10.75 | 10.75 | 10.36 | 10.4 | 10.4 | -0.5 (-4.59%) | 7,278,800 |
| 21 Jun 2024 | CNY | 10.99 | 11.04 | 10.79 | 10.9 | 10.9 | -0.1 (-0.91%) | 5,593,195 |
| 20 Jun 2024 | CNY | 11.43 | 11.43 | 11 | 11 | 11 | -0.39 (-3.42%) | 7,703,100 |
| 19 Jun 2024 | CNY | 11.41 | 11.54 | 11.32 | 11.39 | 11.39 | -0.01 (-0.09%) | 6,588,700 |
| 18 Jun 2024 | CNY | 11.1 | 11.43 | 11 | 11.4 | 11.4 | +0.36 (+3.26%) | 8,900,969 |
| 17 Jun 2024 | CNY | 11.18 | 11.2 | 11 | 11.04 | 11.04 | -0.14 (-1.25%) | 5,245,000 |
| 14 Jun 2024 | CNY | 11.13 | 11.28 | 10.9 | 11.18 | 11.18 | +0.05 (+0.45%) | 7,029,347 |
| 13 Jun 2024 | CNY | 11.07 | 11.34 | 11.01 | 11.13 | 11.13 | +0.08 (+0.72%) | 8,077,780 |
| 12 Jun 2024 | CNY | 10.84 | 11.09 | 10.8 | 11.05 | 11.05 | +0.26 (+2.41%) | 8,760,500 |
| 11 Jun 2024 | CNY | 10.55 | 10.8 | 10.24 | 10.79 | 10.79 | +0.25 (+2.37%) | 9,351,457 |
| 7 Jun 2024 | CNY | 10.58 | 10.77 | 10.38 | 10.54 | 10.54 | +0.06 (+0.57%) | 8,654,724 |
| 6 Jun 2024 | CNY | 11.3 | 11.38 | 10.37 | 10.48 | 10.48 | -0.79 (-7.01%) | 17,400,676 |
| 5 Jun 2024 | CNY | 11.56 | 11.56 | 11.26 | 11.27 | 11.27 | -0.27 (-2.34%) | 6,598,478 |
| 4 Jun 2024 | CNY | 11.97 | 11.97 | 11.46 | 11.54 | 11.54 | -0.36 (-3.03%) | 9,915,800 |
| 3 Jun 2024 | CNY | 12.18 | 12.25 | 11.8 | 11.9 | 11.9 | -0.28 (-2.30%) | 7,111,380 |
| 31 May 2024 | CNY | 11.94 | 12.25 | 11.94 | 12.18 | 12.18 | +0.23 (+1.92%) | 6,571,655 |
| 30 May 2024 | CNY | 12.08 | 12.1 | 11.85 | 11.95 | 11.95 | -0.13 (-1.08%) | 7,776,836 |
| 29 May 2024 | CNY | 12.21 | 12.35 | 11.98 | 12.08 | 12.08 | -0.05 (-0.41%) | 6,335,715 |
| 28 May 2024 | CNY | 12.45 | 12.5 | 12.12 | 12.13 | 12.13 | -0.32 (-2.57%) | 5,564,338 |
| 27 May 2024 | CNY | 12.43 | 12.51 | 12.09 | 12.45 | 12.45 | +0.11 (+0.89%) | 7,565,199 |
| 24 May 2024 | CNY | 12.7 | 12.87 | 12.33 | 12.34 | 12.34 | -0.43 (-3.37%) | 8,556,953 |
| 23 May 2024 | CNY | 13.09 | 13.17 | 12.75 | 12.77 | 12.77 | -0.36 (-2.74%) | 9,102,431 |
| 22 May 2024 | CNY | 13.09 | 13.16 | 12.93 | 13.13 | 13.13 | +0.04 (+0.31%) | 6,001,339 |
| 21 May 2024 | CNY | 13.4 | 13.4 | 13.06 | 13.09 | 13.09 | -0.25 (-1.87%) | 7,422,236 |
| 20 May 2024 | CNY | 13.3 | 13.58 | 13.1 | 13.34 | 13.34 | +0.09 (+0.68%) | 8,778,393 |
| 17 May 2024 | CNY | 13.21 | 13.3 | 12.98 | 13.25 | 13.25 | +0.14 (+1.07%) | 7,009,186 |
| 16 May 2024 | CNY | 13.17 | 13.33 | 13.1 | 13.11 | 13.11 | +0.05 (+0.38%) | 7,601,661 |
| 15 May 2024 | CNY | 13.25 | 13.35 | 13.06 | 13.06 | 13.06 | -0.24 (-1.80%) | 6,134,800 |
