| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 12.09 | 12.29 | 11.91 | 12.16 | 12.16 | +0.08 (+0.66%) | 1,476,100 |
| 12 Jun 2024 | CNY | 11.95 | 12.18 | 11.91 | 12.08 | 12.08 | +0.09 (+0.75%) | 1,323,400 |
| 11 Jun 2024 | CNY | 11.84 | 12.08 | 11.49 | 11.99 | 11.99 | +0.18 (+1.52%) | 2,104,000 |
| 7 Jun 2024 | CNY | 11.36 | 11.82 | 11.36 | 11.81 | 11.81 | +0.5 (+4.42%) | 2,342,380 |
| 6 Jun 2024 | CNY | 12.13 | 12.2 | 11.15 | 11.31 | 11.31 | -0.79 (-6.53%) | 2,756,356 |
| 5 Jun 2024 | CNY | 12.48 | 12.48 | 12.06 | 12.1 | 12.1 | -0.36 (-2.89%) | 1,705,330 |
| 4 Jun 2024 | CNY | 12.71 | 12.85 | 12.3 | 12.46 | 12.46 | -0.41 (-3.19%) | 1,983,200 |
| 3 Jun 2024 | CNY | 13.47 | 13.5 | 12.72 | 12.87 | 12.87 | -0.6 (-4.45%) | 1,889,200 |
| 31 May 2024 | CNY | 13.38 | 13.52 | 13.25 | 13.47 | 13.47 | +0.09 (+0.67%) | 1,042,994 |
| 30 May 2024 | CNY | 13.27 | 13.83 | 13.26 | 13.38 | 13.38 | +0.02 (+0.15%) | 1,447,056 |
| 29 May 2024 | CNY | 13.12 | 13.4 | 12.99 | 13.36 | 13.36 | +0.26 (+1.98%) | 1,180,520 |
| 28 May 2024 | CNY | 13.26 | 13.39 | 13 | 13.1 | 13.1 | -0.29 (-2.17%) | 1,282,700 |
| 27 May 2024 | CNY | 13.4 | 13.51 | 13 | 13.39 | 13.39 | +0.08 (+0.60%) | 1,376,100 |
| 24 May 2024 | CNY | 13.53 | 13.69 | 13.3 | 13.31 | 13.31 | -0.24 (-1.77%) | 1,006,600 |
| 23 May 2024 | CNY | 14.14 | 14.15 | 13.46 | 13.55 | 13.55 | -0.4 (-2.87%) | 1,523,956 |
| 22 May 2024 | CNY | 13.96 | 14.24 | 13.9 | 13.95 | 13.95 | -0.12 (-0.85%) | 1,198,476 |
| 21 May 2024 | CNY | 14.29 | 14.32 | 13.96 | 14.07 | 14.07 | -0.26 (-1.81%) | 1,225,740 |
| 20 May 2024 | CNY | 14.23 | 14.62 | 14.23 | 14.33 | 14.33 | -0.03 (-0.21%) | 1,239,240 |
| 17 May 2024 | CNY | 14.27 | 14.58 | 14.19 | 14.36 | 14.36 | 0.0 (0.0%) | 1,364,100 |
| 16 May 2024 | CNY | 14.23 | 14.49 | 14.22 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,112,300 |
| 15 May 2024 | CNY | 14.28 | 14.52 | 14.25 | 14.25 | 14.25 | -0.24 (-1.66%) | 1,346,026 |
| 14 May 2024 | CNY | 14.29 | 14.67 | 14.29 | 14.49 | 14.49 | +0.24 (+1.68%) | 1,650,946 |
| 13 May 2024 | CNY | 14.55 | 14.55 | 14.1 | 14.25 | 14.25 | -0.31 (-2.13%) | 1,436,506 |
| 10 May 2024 | CNY | 14.88 | 15 | 14.54 | 14.56 | 14.56 | -0.62 (-4.08%) | 1,350,500 |
| 9 May 2024 | CNY | 15.22 | 15.49 | 15.12 | 15.18 | 15.18 | -0.05 (-0.33%) | 1,570,000 |
| 8 May 2024 | CNY | 15.37 | 15.52 | 15.21 | 15.23 | 15.23 | -0.11 (-0.72%) | 1,773,515 |
| 7 May 2024 | CNY | 15.3 | 15.71 | 15.11 | 15.34 | 15.34 | +0.02 (+0.13%) | 2,022,400 |
| 6 May 2024 | CNY | 15.09 | 15.37 | 14.87 | 15.32 | 15.32 | +0.38 (+2.54%) | 2,062,670 |
| 30 Apr 2024 | CNY | 14.69 | 15.06 | 14.66 | 14.94 | 14.94 | +0.06 (+0.40%) | 2,153,740 |
| 29 Apr 2024 | CNY | 14.46 | 14.93 | 14.38 | 14.88 | 14.88 | +0.49 (+3.41%) | 1,650,340 |
