| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 13.8 | 13.85 | 13.38 | 13.82 | 13.82 | -0.05 (-0.36%) | 11,588,362 |
| 3 Jun 2024 | CNY | 14.02 | 14.17 | 13.66 | 13.87 | 13.87 | -0.3 (-2.12%) | 2,977,400 |
| 31 May 2024 | CNY | 14.1 | 14.31 | 14.02 | 14.17 | 14.17 | +0.09 (+0.64%) | 1,811,281 |
| 30 May 2024 | CNY | 14.33 | 14.37 | 14.01 | 14.08 | 14.08 | -0.23 (-1.61%) | 2,112,200 |
| 29 May 2024 | CNY | 14.47 | 14.59 | 14.23 | 14.31 | 14.31 | -0.25 (-1.72%) | 2,734,800 |
| 28 May 2024 | CNY | 14.5 | 14.73 | 14.32 | 14.56 | 14.56 | -0.01 (-0.07%) | 4,451,840 |
| 27 May 2024 | CNY | 14.16 | 14.68 | 14.09 | 14.57 | 14.57 | +0.35 (+2.46%) | 3,339,384 |
| 24 May 2024 | CNY | 14 | 14.75 | 13.92 | 14.22 | 14.22 | +0.23 (+1.64%) | 3,603,600 |
| 23 May 2024 | CNY | 14.06 | 14.22 | 13.91 | 13.99 | 13.99 | -0.13 (-0.92%) | 2,844,320 |
| 22 May 2024 | CNY | 14.36 | 14.4 | 13.59 | 14.12 | 14.12 | -0.3 (-2.08%) | 4,789,780 |
| 21 May 2024 | CNY | 14.3 | 14.95 | 14.25 | 14.42 | 14.42 | +0.07 (+0.49%) | 3,464,520 |
| 20 May 2024 | CNY | 14.29 | 14.49 | 14.02 | 14.35 | 14.35 | +0.24 (+1.70%) | 3,976,660 |
| 17 May 2024 | CNY | 14.2 | 14.33 | 13.94 | 14.11 | 14.11 | -0.05 (-0.35%) | 3,445,353 |
| 16 May 2024 | CNY | 14.7 | 15.2 | 14.09 | 14.16 | 14.16 | -0.38 (-2.61%) | 6,437,339 |
| 15 May 2024 | CNY | 14.41 | 15.13 | 14.28 | 14.54 | 14.54 | +0.12 (+0.83%) | 5,005,838 |
| 14 May 2024 | CNY | 14.22 | 14.66 | 14.19 | 14.42 | 14.42 | +0.2 (+1.41%) | 3,005,624 |
| 13 May 2024 | CNY | 14.15 | 14.35 | 13.91 | 14.22 | 14.22 | 0.0 (0.0%) | 2,457,870 |
| 10 May 2024 | CNY | 14.3 | 14.6 | 14.16 | 14.22 | 14.22 | -0.1 (-0.70%) | 3,594,444 |
| 9 May 2024 | CNY | 13.87 | 14.39 | 13.83 | 14.32 | 14.32 | +0.49 (+3.54%) | 3,166,600 |
| 8 May 2024 | CNY | 13.96 | 13.99 | 13.81 | 13.83 | 13.83 | -0.17 (-1.21%) | 1,672,800 |
| 7 May 2024 | CNY | 14.21 | 14.21 | 13.9 | 14 | 14 | -0.27 (-1.89%) | 2,797,881 |
| 6 May 2024 | CNY | 13.77 | 14.28 | 13.62 | 14.27 | 14.27 | +0.66 (+4.85%) | 4,519,301 |
| 30 Apr 2024 | CNY | 13.86 | 13.94 | 13.52 | 13.61 | 13.61 | -0.24 (-1.73%) | 2,358,440 |
| 29 Apr 2024 | CNY | 14.2 | 14.2 | 13.63 | 13.85 | 13.85 | -0.06 (-0.43%) | 3,895,030 |
| 26 Apr 2024 | CNY | 14.07 | 14.07 | 13.64 | 13.91 | 13.91 | +0.02 (+0.14%) | 1,977,460 |
| 25 Apr 2024 | CNY | 13.32 | 14.1 | 13.25 | 13.89 | 13.89 | +0.57 (+4.28%) | 2,897,470 |
| 24 Apr 2024 | CNY | 13.21 | 13.59 | 13.18 | 13.32 | 13.32 | 0.0 (0.0%) | 2,025,950 |
| 23 Apr 2024 | CNY | 13.09 | 13.44 | 13.01 | 13.32 | 13.32 | +0.1 (+0.76%) | 1,917,840 |
| 22 Apr 2024 | CNY | 13.44 | 13.58 | 12.75 | 13.22 | 13.22 | -0.22 (-1.64%) | 2,336,660 |
| 19 Apr 2024 | CNY | 13.91 | 13.97 | 13.4 | 13.44 | 13.44 | -0.62 (-4.41%) | 2,985,847 |
