| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 12.39 | 12.46 | 11.89 | 11.91 | 11.91 | -0.49 (-3.95%) | 933,323 |
| 3 Jul 2024 | CNY | 12.56 | 12.58 | 12.25 | 12.4 | 12.4 | -0.09 (-0.72%) | 1,405,600 |
| 2 Jul 2024 | CNY | 12.45 | 12.56 | 12.3 | 12.49 | 12.49 | +0.05 (+0.40%) | 717,800 |
| 1 Jul 2024 | CNY | 12.41 | 12.69 | 12.15 | 12.44 | 12.44 | +0.02 (+0.16%) | 945,100 |
| 28 Jun 2024 | CNY | 12.6 | 12.73 | 12.37 | 12.42 | 12.42 | -0.23 (-1.82%) | 656,800 |
| 27 Jun 2024 | CNY | 12.66 | 12.87 | 12.51 | 12.65 | 12.65 | -0.09 (-0.71%) | 586,923 |
| 26 Jun 2024 | CNY | 12.33 | 12.79 | 12.14 | 12.74 | 12.74 | +0.4 (+3.24%) | 854,100 |
| 25 Jun 2024 | CNY | 12.15 | 12.48 | 12.07 | 12.34 | 12.34 | +0.26 (+2.15%) | 568,700 |
| 24 Jun 2024 | CNY | 12.75 | 12.75 | 12.08 | 12.08 | 12.08 | -0.67 (-5.25%) | 836,800 |
| 21 Jun 2024 | CNY | 12.79 | 12.89 | 12.42 | 12.75 | 12.75 | -0.06 (-0.47%) | 471,600 |
| 20 Jun 2024 | CNY | 13.1 | 13.15 | 12.75 | 12.81 | 12.81 | -0.22 (-1.69%) | 762,223 |
| 19 Jun 2024 | CNY | 12.98 | 13.1 | 12.9 | 13.03 | 13.03 | +0.04 (+0.31%) | 524,000 |
| 18 Jun 2024 | CNY | 12.65 | 13 | 12.56 | 12.99 | 12.99 | +0.37 (+2.93%) | 973,400 |
| 17 Jun 2024 | CNY | 12.91 | 13.03 | 12.53 | 12.62 | 12.62 | -0.36 (-2.77%) | 831,544 |
| 14 Jun 2024 | CNY | 12.8 | 13 | 12.77 | 12.98 | 12.98 | +0.06 (+0.46%) | 687,000 |
| 13 Jun 2024 | CNY | 13.01 | 13.12 | 12.85 | 12.92 | 12.92 | -0.12 (-0.92%) | 597,500 |
| 12 Jun 2024 | CNY | 12.7 | 13.08 | 12.7 | 13.04 | 13.04 | +0.25 (+1.95%) | 942,900 |
| 11 Jun 2024 | CNY | 13.07 | 13.07 | 12.59 | 12.79 | 12.79 | -0.14 (-1.08%) | 1,522,500 |
| 7 Jun 2024 | CNY | 12.38 | 12.98 | 12.28 | 12.93 | 12.93 | +0.59 (+4.78%) | 1,639,000 |
| 6 Jun 2024 | CNY | 13.21 | 13.41 | 12.09 | 12.34 | 12.34 | -0.84 (-6.37%) | 1,841,200 |
| 5 Jun 2024 | CNY | 13.82 | 13.93 | 13.14 | 13.18 | 13.18 | -0.63 (-4.56%) | 1,151,700 |
| 4 Jun 2024 | CNY | 14.28 | 14.28 | 13.54 | 13.81 | 13.81 | -0.49 (-3.43%) | 871,500 |
| 3 Jun 2024 | CNY | 14.75 | 14.99 | 14.16 | 14.3 | 14.3 | -0.42 (-2.85%) | 842,100 |
| 31 May 2024 | CNY | 15.15 | 15.15 | 14.72 | 14.72 | 14.72 | -0.27 (-1.80%) | 743,500 |
| 30 May 2024 | CNY | 14.96 | 15.25 | 14.81 | 14.99 | 14.99 | +0.02 (+0.13%) | 762,100 |
| 29 May 2024 | CNY | 14.69 | 15.17 | 14.69 | 14.97 | 14.97 | +0.16 (+1.08%) | 608,923 |
| 28 May 2024 | CNY | 15.18 | 15.18 | 14.76 | 14.81 | 14.81 | -0.27 (-1.79%) | 515,523 |
| 27 May 2024 | CNY | 14.91 | 15.22 | 14.77 | 15.08 | 15.08 | +0.18 (+1.21%) | 652,323 |
| 24 May 2024 | CNY | 15.1 | 15.22 | 14.86 | 14.9 | 14.9 | -0.24 (-1.59%) | 767,600 |
| 23 May 2024 | CNY | 15.23 | 15.38 | 15.09 | 15.14 | 15.14 | -0.09 (-0.59%) | 711,555 |
