| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 10.99 | 11.06 | 10.67 | 10.81 | 10.81 | -0.13 (-1.19%) | 2,421,980 |
| 24 Jun 2024 | CNY | 11.51 | 11.51 | 10.9 | 10.94 | 10.94 | -0.6 (-5.20%) | 2,387,155 |
| 21 Jun 2024 | CNY | 11.5 | 11.77 | 11.33 | 11.54 | 11.54 | 0.0 (0.0%) | 1,739,863 |
| 20 Jun 2024 | CNY | 11.53 | 11.8 | 11.44 | 11.54 | 11.54 | +0.02 (+0.17%) | 2,602,485 |
| 19 Jun 2024 | CNY | 11.97 | 11.97 | 11.47 | 11.52 | 11.52 | -0.36 (-3.03%) | 2,836,554 |
| 18 Jun 2024 | CNY | 11.85 | 12.07 | 11.8 | 11.88 | 11.88 | +0.01 (+0.08%) | 2,543,194 |
| 17 Jun 2024 | CNY | 12.08 | 12.1 | 11.7 | 11.87 | 11.87 | -0.21 (-1.74%) | 3,074,210 |
| 14 Jun 2024 | CNY | 12.43 | 12.43 | 11.95 | 12.08 | 12.08 | -0.32 (-2.58%) | 4,437,411 |
| 13 Jun 2024 | CNY | 12.43 | 12.57 | 12.13 | 12.4 | 12.4 | +0.02 (+0.16%) | 2,490,407 |
| 12 Jun 2024 | CNY | 12.24 | 12.68 | 12.1 | 12.38 | 12.38 | +0.15 (+1.23%) | 2,472,022 |
| 11 Jun 2024 | CNY | 11.82 | 12.25 | 11.62 | 12.23 | 12.23 | +0.35 (+2.95%) | 2,213,068 |
| 7 Jun 2024 | CNY | 11.84 | 11.97 | 11.65 | 11.88 | 11.88 | +0.14 (+1.19%) | 2,928,935 |
| 6 Jun 2024 | CNY | 12.4 | 12.56 | 11.58 | 11.74 | 11.74 | -0.96 (-7.56%) | 6,250,543 |
| 5 Jun 2024 | CNY | 12.71 | 12.96 | 12.56 | 12.7 | 12.7 | +0.02 (+0.16%) | 2,238,730 |
| 4 Jun 2024 | CNY | 12.88 | 13.09 | 12.53 | 12.68 | 12.68 | -0.2 (-1.55%) | 2,845,132 |
| 3 Jun 2024 | CNY | 13.37 | 13.37 | 12.7 | 12.88 | 12.88 | -0.42 (-3.16%) | 2,464,263 |
| 31 May 2024 | CNY | 13.08 | 13.43 | 12.97 | 13.3 | 13.3 | +0.17 (+1.29%) | 2,627,459 |
| 30 May 2024 | CNY | 12.95 | 13.16 | 12.7 | 13.13 | 13.13 | +0.1 (+0.77%) | 1,950,123 |
| 29 May 2024 | CNY | 13.23 | 13.4 | 12.87 | 13.03 | 13.03 | -0.22 (-1.66%) | 2,561,435 |
| 28 May 2024 | CNY | 12.95 | 13.38 | 12.75 | 13.25 | 13.25 | +0.26 (+2.00%) | 3,081,514 |
| 27 May 2024 | CNY | 13.06 | 13.14 | 12.63 | 12.99 | 12.99 | -0.09 (-0.69%) | 2,272,496 |
| 24 May 2024 | CNY | 13.28 | 13.49 | 13.06 | 13.08 | 13.08 | -0.09 (-0.68%) | 2,386,262 |
| 23 May 2024 | CNY | 13.85 | 13.85 | 13.08 | 13.17 | 13.17 | -0.62 (-4.50%) | 2,706,444 |
| 22 May 2024 | CNY | 13.72 | 13.95 | 13.63 | 13.79 | 13.79 | +0.07 (+0.51%) | 2,396,691 |
| 21 May 2024 | CNY | 14.39 | 14.39 | 13.64 | 13.72 | 13.72 | -0.67 (-4.66%) | 3,281,786 |
| 20 May 2024 | CNY | 14.4 | 14.73 | 14.3 | 14.39 | 14.39 | 0.0 (0.0%) | 2,290,277 |
| 17 May 2024 | CNY | 14.23 | 14.5 | 14.09 | 14.39 | 14.39 | +0.17 (+1.20%) | 2,150,769 |
| 16 May 2024 | CNY | 14.33 | 14.65 | 14.18 | 14.22 | 14.22 | -0.07 (-0.49%) | 2,287,252 |
| 15 May 2024 | CNY | 14.62 | 14.69 | 14.2 | 14.29 | 14.29 | -0.41 (-2.79%) | 2,365,364 |
| 14 May 2024 | CNY | 14.61 | 15.1 | 14.61 | 14.7 | 14.7 | -0.04 (-0.27%) | 2,506,013 |
