| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.2 | 14.26 | 14 | 14.2 | 14.2 | +0.01 (+0.07%) | 6,811,628 |
| 13 Jun 2024 | CNY | 13.97 | 14.3 | 13.9 | 14.19 | 14.19 | +0.18 (+1.28%) | 980,012 |
| 12 Jun 2024 | CNY | 13.76 | 14.11 | 13.68 | 14.01 | 14.01 | +0.23 (+1.67%) | 973,286 |
| 11 Jun 2024 | CNY | 13.39 | 13.84 | 13.11 | 13.78 | 13.78 | +0.03 (+0.22%) | 1,326,886 |
| 7 Jun 2024 | CNY | 13.33 | 14.26 | 13.32 | 13.75 | 13.75 | +0.42 (+3.15%) | 1,816,020 |
| 6 Jun 2024 | CNY | 13.6 | 13.73 | 12.98 | 13.33 | 13.33 | -0.27 (-1.99%) | 1,738,688 |
| 5 Jun 2024 | CNY | 14 | 14.1 | 13.57 | 13.6 | 13.6 | -0.41 (-2.93%) | 1,236,552 |
| 4 Jun 2024 | CNY | 14.36 | 14.36 | 13.82 | 14.01 | 14.01 | -0.25 (-1.75%) | 965,648 |
| 3 Jun 2024 | CNY | 14.86 | 14.86 | 14.16 | 14.26 | 14.26 | -0.46 (-3.13%) | 1,349,300 |
| 31 May 2024 | CNY | 14.73 | 14.81 | 14.61 | 14.72 | 14.72 | +0.01 (+0.07%) | 1,076,802 |
| 30 May 2024 | CNY | 15.05 | 15.07 | 14.6 | 14.71 | 14.71 | -0.35 (-2.32%) | 1,096,974 |
| 29 May 2024 | CNY | 14.55 | 15.11 | 14.55 | 15.06 | 15.06 | +0.33 (+2.24%) | 1,318,680 |
| 28 May 2024 | CNY | 14.99 | 15.1 | 14.7 | 14.73 | 14.73 | -0.41 (-2.71%) | 1,012,900 |
| 27 May 2024 | CNY | 15.1 | 15.4 | 14.87 | 15.14 | 15.14 | +0.05 (+0.33%) | 704,200 |
| 24 May 2024 | CNY | 15.06 | 15.34 | 15.05 | 15.09 | 15.09 | -0.11 (-0.72%) | 609,219 |
| 23 May 2024 | CNY | 15.41 | 15.54 | 15.15 | 15.2 | 15.2 | -0.2 (-1.30%) | 861,217 |
| 22 May 2024 | CNY | 15.45 | 15.49 | 15.3 | 15.4 | 15.4 | +0.04 (+0.26%) | 696,302 |
| 21 May 2024 | CNY | 15.46 | 15.56 | 15.3 | 15.36 | 15.36 | -0.18 (-1.16%) | 747,176 |
| 20 May 2024 | CNY | 15.58 | 15.58 | 15.38 | 15.54 | 15.54 | +0.09 (+0.58%) | 1,073,800 |
| 17 May 2024 | CNY | 15.24 | 15.53 | 15.11 | 15.45 | 15.45 | +0.1 (+0.65%) | 1,009,340 |
| 16 May 2024 | CNY | 15.25 | 15.39 | 15.24 | 15.35 | 15.35 | +0.1 (+0.66%) | 832,600 |
| 15 May 2024 | CNY | 15.16 | 15.34 | 15 | 15.25 | 15.25 | +0.11 (+0.73%) | 898,126 |
| 14 May 2024 | CNY | 15.09 | 15.35 | 15.08 | 15.14 | 15.14 | +0.19 (+1.27%) | 823,146 |
| 13 May 2024 | CNY | 15.26 | 15.26 | 14.93 | 14.95 | 14.95 | -0.51 (-3.30%) | 1,301,600 |
| 10 May 2024 | CNY | 15.39 | 15.54 | 15.2 | 15.46 | 15.46 | +0.08 (+0.52%) | 1,187,074 |
| 9 May 2024 | CNY | 15.25 | 15.42 | 15.22 | 15.38 | 15.38 | +0.09 (+0.59%) | 936,808 |
| 8 May 2024 | CNY | 15.35 | 15.45 | 15.2 | 15.29 | 15.29 | -0.02 (-0.13%) | 1,272,600 |
| 7 May 2024 | CNY | 15.4 | 15.4 | 15.18 | 15.31 | 15.31 | +0.01 (+0.07%) | 939,500 |
| 6 May 2024 | CNY | 15.12 | 15.34 | 15.12 | 15.3 | 15.3 | +0.28 (+1.86%) | 1,342,874 |
| 30 Apr 2024 | CNY | 14.98 | 15.08 | 14.78 | 15.02 | 15.02 | +0.15 (+1.01%) | 1,668,176 |
