| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 13.4 | 13.47 | 13.3 | 13.38 | 13.38 | 0.0 (0.0%) | 14,075,644 |
| 7 Jun 2024 | CNY | 13.52 | 13.52 | 13.26 | 13.38 | 13.38 | -0.56 (-4.02%) | 5,436,890 |
| 6 Jun 2024 | CNY | 14.22 | 14.32 | 13.81 | 13.94 | 13.94 | -0.32 (-2.24%) | 7,685,149 |
| 5 Jun 2024 | CNY | 14.47 | 14.58 | 14.25 | 14.26 | 14.26 | -0.21 (-1.45%) | 3,413,119 |
| 4 Jun 2024 | CNY | 14.45 | 14.5 | 14.2 | 14.47 | 14.47 | +0.06 (+0.42%) | 4,235,328 |
| 3 Jun 2024 | CNY | 14.57 | 14.74 | 14.26 | 14.41 | 14.41 | -0.13 (-0.89%) | 6,418,469 |
| 31 May 2024 | CNY | 14.52 | 14.72 | 14.52 | 14.54 | 14.54 | +0.06 (+0.41%) | 3,819,241 |
| 30 May 2024 | CNY | 14.49 | 14.58 | 14.31 | 14.48 | 14.48 | +0.09 (+0.63%) | 3,448,800 |
| 29 May 2024 | CNY | 14.43 | 14.58 | 14.25 | 14.39 | 14.39 | -0.04 (-0.28%) | 5,203,000 |
| 28 May 2024 | CNY | 14.52 | 14.57 | 14.34 | 14.43 | 14.43 | -0.11 (-0.76%) | 3,253,600 |
| 27 May 2024 | CNY | 14.44 | 14.67 | 14.4 | 14.54 | 14.54 | +0.1 (+0.69%) | 4,662,781 |
| 24 May 2024 | CNY | 14.46 | 14.67 | 14.4 | 14.44 | 14.44 | +0.02 (+0.14%) | 3,892,781 |
| 23 May 2024 | CNY | 14.52 | 14.67 | 14.37 | 14.42 | 14.42 | -0.2 (-1.37%) | 3,990,405 |
| 22 May 2024 | CNY | 14.58 | 14.71 | 14.57 | 14.62 | 14.62 | +0.04 (+0.27%) | 3,828,917 |
| 21 May 2024 | CNY | 14.6 | 14.69 | 14.51 | 14.58 | 14.58 | -0.06 (-0.41%) | 3,693,310 |
| 20 May 2024 | CNY | 14.53 | 14.75 | 14.51 | 14.64 | 14.64 | +0.07 (+0.48%) | 5,224,147 |
| 17 May 2024 | CNY | 14.29 | 14.59 | 14.2 | 14.57 | 14.57 | +0.28 (+1.96%) | 5,312,885 |
| 16 May 2024 | CNY | 14.44 | 14.56 | 14.24 | 14.29 | 14.29 | -0.13 (-0.90%) | 4,613,931 |
| 15 May 2024 | CNY | 14.49 | 14.57 | 14.37 | 14.42 | 14.42 | -0.07 (-0.48%) | 4,912,221 |
| 14 May 2024 | CNY | 14.57 | 14.69 | 14.45 | 14.49 | 14.49 | -0.16 (-1.09%) | 5,223,503 |
| 13 May 2024 | CNY | 14.46 | 14.73 | 14.26 | 14.65 | 14.65 | +0.19 (+1.31%) | 9,064,994 |
| 10 May 2024 | CNY | 14.49 | 14.58 | 14.34 | 14.46 | 14.46 | -0.09 (-0.62%) | 4,407,092 |
| 9 May 2024 | CNY | 14.08 | 14.59 | 14.08 | 14.55 | 14.55 | +0.35 (+2.46%) | 5,694,796 |
| 8 May 2024 | CNY | 14.42 | 14.55 | 14.19 | 14.2 | 14.2 | -0.22 (-1.53%) | 6,254,800 |
| 7 May 2024 | CNY | 14.35 | 14.48 | 14.21 | 14.42 | 14.42 | +0.06 (+0.42%) | 8,616,751 |
| 6 May 2024 | CNY | 14.14 | 14.38 | 14.1 | 14.36 | 14.36 | +0.44 (+3.16%) | 10,953,531 |
| 30 Apr 2024 | CNY | 13.9 | 14.1 | 13.75 | 13.92 | 13.92 | +0.02 (+0.14%) | 7,739,200 |
| 29 Apr 2024 | CNY | 13.48 | 13.9 | 13.42 | 13.9 | 13.9 | +0.48 (+3.58%) | 12,075,404 |
| 26 Apr 2024 | CNY | 13.64 | 13.69 | 13.34 | 13.42 | 13.42 | -0.14 (-1.03%) | 12,181,060 |
| 25 Apr 2024 | CNY | 13.53 | 13.62 | 13.36 | 13.56 | 13.56 | -0.02 (-0.15%) | 6,415,976 |
