| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 13.51 | 14.12 | 13.51 | 14.11 | 14.11 | +0.02 (+0.14%) | 4,260,900 |
| 13 Jun 2024 | CNY | 14.15 | 14.61 | 14.06 | 14.09 | 14.09 | -0.07 (-0.49%) | 5,522,900 |
| 12 Jun 2024 | CNY | 13.74 | 14.21 | 13.67 | 14.16 | 14.16 | +0.41 (+2.98%) | 5,285,500 |
| 11 Jun 2024 | CNY | 13.43 | 13.77 | 13.16 | 13.75 | 13.75 | +0.19 (+1.40%) | 3,809,919 |
| 7 Jun 2024 | CNY | 13.51 | 13.68 | 13.37 | 13.56 | 13.56 | +0.22 (+1.65%) | 4,254,434 |
| 6 Jun 2024 | CNY | 13.8 | 14.09 | 13.2 | 13.34 | 13.34 | -0.53 (-3.82%) | 7,987,356 |
| 5 Jun 2024 | CNY | 14.11 | 14.19 | 13.86 | 13.87 | 13.87 | -0.31 (-2.19%) | 4,391,600 |
| 4 Jun 2024 | CNY | 14.41 | 14.45 | 13.9 | 14.18 | 14.18 | -0.38 (-2.61%) | 7,340,899 |
| 3 Jun 2024 | CNY | 14.69 | 14.91 | 14.38 | 14.56 | 14.56 | -0.07 (-0.48%) | 10,059,000 |
| 31 May 2024 | CNY | 14.45 | 14.76 | 14.33 | 14.63 | 14.63 | +0.23 (+1.60%) | 7,622,266 |
| 30 May 2024 | CNY | 14.3 | 14.82 | 14.15 | 14.4 | 14.4 | +0.18 (+1.27%) | 9,038,251 |
| 29 May 2024 | CNY | 13.91 | 14.57 | 13.91 | 14.22 | 14.22 | +0.31 (+2.23%) | 7,262,900 |
| 28 May 2024 | CNY | 14.05 | 14.18 | 13.89 | 13.91 | 13.91 | -0.2 (-1.42%) | 3,715,100 |
| 27 May 2024 | CNY | 14.01 | 14.11 | 13.58 | 14.11 | 14.11 | +0.12 (+0.86%) | 5,672,000 |
| 24 May 2024 | CNY | 14.15 | 14.37 | 13.92 | 13.99 | 13.99 | -0.44 (-3.05%) | 6,800,420 |
| 23 May 2024 | CNY | 15.02 | 15.02 | 14.32 | 14.43 | 14.43 | -0.3 (-2.04%) | 7,752,710 |
| 22 May 2024 | CNY | 14.56 | 14.81 | 14.48 | 14.73 | 14.73 | +0.17 (+1.17%) | 5,607,460 |
| 21 May 2024 | CNY | 14.81 | 14.82 | 14.41 | 14.56 | 14.56 | -0.14 (-0.95%) | 4,939,966 |
| 20 May 2024 | CNY | 14.7 | 14.86 | 14.61 | 14.7 | 14.7 | -0.06 (-0.41%) | 6,563,100 |
| 17 May 2024 | CNY | 14.4 | 14.76 | 14.25 | 14.76 | 14.76 | +0.44 (+3.07%) | 7,316,760 |
| 16 May 2024 | CNY | 14.26 | 14.48 | 14.25 | 14.32 | 14.32 | +0.16 (+1.13%) | 4,525,400 |
| 15 May 2024 | CNY | 14.38 | 14.49 | 14.14 | 14.16 | 14.16 | -0.22 (-1.53%) | 4,350,600 |
| 14 May 2024 | CNY | 14.28 | 14.59 | 14.24 | 14.38 | 14.38 | +0.18 (+1.27%) | 4,819,100 |
| 13 May 2024 | CNY | 14.55 | 14.55 | 14.14 | 14.2 | 14.2 | -0.54 (-3.66%) | 8,005,900 |
| 10 May 2024 | CNY | 15.08 | 15.15 | 14.7 | 14.74 | 14.74 | -0.34 (-2.25%) | 6,049,614 |
| 9 May 2024 | CNY | 14.97 | 15.23 | 14.97 | 15.08 | 15.08 | +0.12 (+0.80%) | 6,077,800 |
| 8 May 2024 | CNY | 15.32 | 15.32 | 14.92 | 14.96 | 14.96 | -0.42 (-2.73%) | 8,247,208 |
| 7 May 2024 | CNY | 15.3 | 15.48 | 15.23 | 15.38 | 15.38 | +0.13 (+0.85%) | 7,936,566 |
| 6 May 2024 | CNY | 15.4 | 15.48 | 15.15 | 15.25 | 15.25 | +0.05 (+0.33%) | 9,242,500 |
| 30 Apr 2024 | CNY | 15.25 | 15.49 | 15.07 | 15.2 | 15.2 | -0.1 (-0.65%) | 9,633,745 |
