| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.95 | 15.04 | 14.57 | 14.75 | 14.75 | -0.33 (-2.19%) | 15,691,824 |
| 13 Jun 2024 | CNY | 15.1 | 15.15 | 14.9 | 15.08 | 15.08 | -0.02 (-0.13%) | 7,182,115 |
| 12 Jun 2024 | CNY | 14.9 | 15.22 | 14.9 | 15.1 | 15.1 | +0.1 (+0.67%) | 8,949,396 |
| 11 Jun 2024 | CNY | 14.89 | 15.03 | 14.64 | 15 | 15 | +0.04 (+0.27%) | 7,803,275 |
| 7 Jun 2024 | CNY | 14.95 | 15.11 | 14.78 | 14.96 | 14.96 | +0.05 (+0.34%) | 8,216,974 |
| 6 Jun 2024 | CNY | 15.35 | 15.37 | 14.87 | 14.91 | 14.91 | -0.41 (-2.68%) | 12,851,378 |
| 5 Jun 2024 | CNY | 15.15 | 15.56 | 15.08 | 15.32 | 15.32 | +0.15 (+0.99%) | 13,868,054 |
| 4 Jun 2024 | CNY | 15.05 | 15.18 | 14.87 | 15.17 | 15.17 | +0.05 (+0.33%) | 8,629,313 |
| 3 Jun 2024 | CNY | 15.39 | 15.53 | 15 | 15.12 | 15.12 | -0.27 (-1.75%) | 12,006,875 |
| 31 May 2024 | CNY | 15.22 | 15.57 | 15.2 | 15.39 | 15.39 | +0.07 (+0.46%) | 9,271,998 |
| 30 May 2024 | CNY | 15.14 | 15.47 | 15.02 | 15.32 | 15.32 | +0.08 (+0.52%) | 9,974,179 |
| 29 May 2024 | CNY | 15.12 | 15.34 | 15.1 | 15.24 | 15.24 | +0.03 (+0.20%) | 6,453,280 |
| 28 May 2024 | CNY | 15.21 | 15.49 | 15.11 | 15.21 | 15.21 | -0.14 (-0.91%) | 8,803,293 |
| 27 May 2024 | CNY | 15.61 | 15.61 | 14.92 | 15.35 | 15.35 | -0.32 (-2.04%) | 16,063,687 |
| 24 May 2024 | CNY | 16.16 | 16.16 | 15.67 | 15.67 | 15.67 | -0.77 (-4.68%) | 22,435,633 |
| 23 May 2024 | CNY | 15.85 | 16.58 | 15.76 | 16.44 | 16.44 | +0.64 (+4.05%) | 41,026,936 |
| 22 May 2024 | CNY | 15.84 | 15.94 | 15.61 | 15.8 | 15.8 | -0.14 (-0.88%) | 11,539,228 |
| 21 May 2024 | CNY | 16.13 | 16.21 | 15.85 | 15.94 | 15.94 | -0.17 (-1.06%) | 14,568,572 |
| 20 May 2024 | CNY | 15.75 | 16.16 | 15.67 | 16.11 | 16.11 | +0.33 (+2.09%) | 19,966,700 |
| 17 May 2024 | CNY | 15.55 | 15.78 | 15.46 | 15.78 | 15.78 | +0.32 (+2.07%) | 13,688,328 |
| 16 May 2024 | CNY | 15.5 | 15.54 | 15.32 | 15.46 | 15.46 | +0.08 (+0.52%) | 8,525,774 |
| 15 May 2024 | CNY | 15.64 | 15.68 | 15.35 | 15.38 | 15.38 | -0.28 (-1.79%) | 10,408,802 |
| 14 May 2024 | CNY | 15.62 | 15.74 | 15.45 | 15.66 | 15.66 | +0.03 (+0.19%) | 8,630,500 |
| 13 May 2024 | CNY | 15.96 | 15.96 | 15.5 | 15.63 | 15.63 | -0.42 (-2.62%) | 12,391,296 |
| 10 May 2024 | CNY | 16.4 | 16.55 | 16.01 | 16.05 | 16.05 | -0.37 (-2.25%) | 18,012,907 |
| 9 May 2024 | CNY | 16.21 | 16.48 | 15.93 | 16.42 | 16.42 | +0.23 (+1.42%) | 22,183,712 |
| 8 May 2024 | CNY | 16.64 | 16.78 | 16.15 | 16.19 | 16.19 | -0.21 (-1.28%) | 23,528,000 |
| 7 May 2024 | CNY | 16.14 | 16.5 | 15.96 | 16.4 | 16.4 | +0.28 (+1.74%) | 22,043,628 |
| 6 May 2024 | CNY | 16.36 | 16.45 | 15.9 | 16.12 | 16.12 | -0.06 (-0.37%) | 17,266,985 |
| 30 Apr 2024 | CNY | 16.6 | 16.7 | 16.05 | 16.18 | 16.18 | -0.42 (-2.53%) | 17,811,107 |
