| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 15.16 | 15.16 | 13.33 | 14.01 | 14.01 | +0.74 (+5.58%) | 2,143,340 |
| 6 Jun 2024 | CNY | 14.04 | 14.23 | 12.91 | 13.27 | 13.27 | -0.76 (-5.42%) | 2,650,228 |
| 5 Jun 2024 | CNY | 14.46 | 14.53 | 14.01 | 14.03 | 14.03 | -0.51 (-3.51%) | 1,517,448 |
| 4 Jun 2024 | CNY | 14.79 | 14.8 | 14.31 | 14.54 | 14.54 | -0.31 (-2.09%) | 1,645,410 |
| 3 Jun 2024 | CNY | 15.5 | 15.55 | 14.71 | 14.85 | 14.85 | -0.39 (-2.56%) | 1,647,050 |
| 31 May 2024 | CNY | 15.16 | 15.29 | 15 | 15.24 | 15.24 | +0.18 (+1.20%) | 1,230,430 |
| 30 May 2024 | CNY | 15.24 | 15.29 | 15.02 | 15.06 | 15.06 | -0.18 (-1.18%) | 1,548,105 |
| 29 May 2024 | CNY | 15.14 | 15.45 | 15.03 | 15.24 | 15.24 | +0.11 (+0.73%) | 1,656,515 |
| 28 May 2024 | CNY | 15.55 | 15.71 | 15.12 | 15.13 | 15.13 | -0.61 (-3.88%) | 3,070,335 |
| 27 May 2024 | CNY | 15.53 | 16.44 | 15.37 | 15.74 | 15.74 | +0.57 (+3.76%) | 4,088,670 |
| 24 May 2024 | CNY | 15.26 | 15.33 | 15.02 | 15.17 | 15.17 | -0.02 (-0.13%) | 1,263,800 |
| 23 May 2024 | CNY | 15.59 | 15.59 | 15.13 | 15.19 | 15.19 | -0.43 (-2.75%) | 1,566,402 |
| 22 May 2024 | CNY | 15.46 | 15.75 | 15.44 | 15.62 | 15.62 | +0.16 (+1.03%) | 1,492,667 |
| 21 May 2024 | CNY | 15.53 | 15.74 | 15.35 | 15.46 | 15.46 | -0.07 (-0.45%) | 1,379,900 |
| 20 May 2024 | CNY | 15.76 | 15.89 | 15.5 | 15.53 | 15.53 | -0.23 (-1.46%) | 1,431,400 |
| 17 May 2024 | CNY | 15.67 | 15.83 | 15.51 | 15.76 | 15.76 | +0.09 (+0.57%) | 1,540,900 |
| 16 May 2024 | CNY | 15.61 | 15.92 | 15.53 | 15.67 | 15.67 | -0.02 (-0.13%) | 2,354,500 |
| 15 May 2024 | CNY | 15.67 | 16.08 | 15.42 | 15.69 | 15.69 | +0.08 (+0.51%) | 2,972,280 |
| 14 May 2024 | CNY | 15.09 | 15.63 | 15.09 | 15.61 | 15.61 | +0.52 (+3.45%) | 2,564,600 |
| 13 May 2024 | CNY | 15.31 | 15.39 | 14.86 | 15.09 | 15.09 | -0.23 (-1.50%) | 1,646,940 |
| 10 May 2024 | CNY | 15.5 | 15.59 | 15.28 | 15.32 | 15.32 | -0.23 (-1.48%) | 1,485,724 |
| 9 May 2024 | CNY | 15.32 | 15.6 | 15.19 | 15.55 | 15.55 | +0.29 (+1.90%) | 1,879,700 |
| 8 May 2024 | CNY | 15.53 | 15.6 | 15.2 | 15.26 | 15.26 | -0.25 (-1.61%) | 2,080,641 |
| 7 May 2024 | CNY | 15.37 | 15.7 | 15.28 | 15.51 | 15.51 | +0.14 (+0.91%) | 2,566,544 |
| 6 May 2024 | CNY | 15.08 | 15.46 | 15.08 | 15.37 | 15.37 | +0.3 (+1.99%) | 2,894,070 |
| 30 Apr 2024 | CNY | 15.06 | 15.37 | 14.93 | 15.07 | 15.07 | +0.08 (+0.53%) | 2,801,489 |
| 29 Apr 2024 | CNY | 14.7 | 15.11 | 14.6 | 14.99 | 14.99 | +0.2 (+1.35%) | 3,359,910 |
| 26 Apr 2024 | CNY | 15.03 | 15.29 | 14.46 | 14.79 | 14.79 | +0.24 (+1.65%) | 4,743,995 |
| 25 Apr 2024 | CNY | 14.29 | 14.56 | 14.17 | 14.55 | 14.55 | +0.37 (+2.61%) | 2,206,825 |
| 24 Apr 2024 | CNY | 14 | 14.19 | 13.83 | 14.18 | 14.18 | +0.18 (+1.29%) | 1,755,485 |
