| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 14.24 | 14.3 | 14.08 | 14.15 | 14.15 | -0.11 (-0.77%) | 10,658,924 |
| 27 May 2024 | CNY | 14.39 | 14.53 | 13.88 | 14.26 | 14.26 | -0.13 (-0.90%) | 6,911,116 |
| 24 May 2024 | CNY | 14.62 | 14.82 | 14.37 | 14.39 | 14.39 | -0.22 (-1.51%) | 5,186,930 |
| 23 May 2024 | CNY | 15.01 | 15.01 | 14.6 | 14.61 | 14.61 | -0.4 (-2.66%) | 5,357,375 |
| 22 May 2024 | CNY | 14.95 | 15.23 | 14.93 | 15.01 | 15.01 | +0.06 (+0.40%) | 3,048,627 |
| 21 May 2024 | CNY | 15.17 | 15.25 | 14.9 | 14.95 | 14.95 | -0.26 (-1.71%) | 3,419,591 |
| 20 May 2024 | CNY | 15.09 | 15.38 | 15.02 | 15.21 | 15.21 | +0.15 (+1.00%) | 7,836,608 |
| 17 May 2024 | CNY | 14.68 | 15.11 | 14.61 | 15.06 | 15.06 | +0.4 (+2.73%) | 5,771,215 |
| 16 May 2024 | CNY | 14.66 | 14.88 | 14.57 | 14.66 | 14.66 | +0.06 (+0.41%) | 4,314,102 |
| 15 May 2024 | CNY | 14.61 | 14.86 | 14.5 | 14.6 | 14.6 | -0.08 (-0.54%) | 4,627,587 |
| 14 May 2024 | CNY | 14.86 | 15.05 | 14.45 | 14.68 | 14.68 | -0.27 (-1.81%) | 11,124,778 |
| 13 May 2024 | CNY | 15.02 | 15.21 | 14.92 | 14.95 | 14.95 | -0.2 (-1.32%) | 4,435,553 |
| 10 May 2024 | CNY | 14.83 | 15.3 | 14.62 | 15.15 | 15.15 | +0.28 (+1.88%) | 9,343,138 |
| 9 May 2024 | CNY | 14.74 | 15.06 | 14.74 | 14.87 | 14.87 | +0.08 (+0.54%) | 4,381,661 |
| 8 May 2024 | CNY | 15.11 | 15.18 | 14.75 | 14.79 | 14.79 | -0.36 (-2.38%) | 5,206,169 |
| 7 May 2024 | CNY | 15.01 | 15.22 | 14.82 | 15.15 | 15.15 | +0.13 (+0.87%) | 7,148,523 |
| 6 May 2024 | CNY | 14.7 | 15.18 | 14.6 | 15.02 | 15.02 | +0.56 (+3.87%) | 9,679,846 |
| 30 Apr 2024 | CNY | 14.36 | 14.72 | 14.22 | 14.46 | 14.46 | -0.13 (-0.89%) | 8,083,923 |
| 29 Apr 2024 | CNY | 14.45 | 14.78 | 14.19 | 14.59 | 14.59 | -0.04 (-0.27%) | 10,410,196 |
| 26 Apr 2024 | CNY | 14.38 | 14.67 | 14.22 | 14.63 | 14.63 | +0.04 (+0.27%) | 6,720,350 |
| 25 Apr 2024 | CNY | 14.34 | 14.85 | 14.14 | 14.59 | 14.59 | +0.25 (+1.74%) | 7,387,091 |
| 24 Apr 2024 | CNY | 14.28 | 14.46 | 14.26 | 14.34 | 14.34 | +0.03 (+0.21%) | 4,162,381 |
| 23 Apr 2024 | CNY | 14.39 | 14.49 | 14.08 | 14.31 | 14.31 | -0.04 (-0.28%) | 3,819,424 |
| 22 Apr 2024 | CNY | 14.19 | 14.42 | 14.01 | 14.35 | 14.35 | +0.08 (+0.56%) | 3,289,200 |
| 19 Apr 2024 | CNY | 14.3 | 14.5 | 14.2 | 14.27 | 14.27 | -0.15 (-1.04%) | 3,738,134 |
| 18 Apr 2024 | CNY | 14.22 | 14.68 | 14.11 | 14.42 | 14.42 | +0.13 (+0.91%) | 7,038,915 |
| 17 Apr 2024 | CNY | 13.94 | 14.3 | 13.85 | 14.29 | 14.29 | +0.52 (+3.78%) | 7,216,463 |
| 16 Apr 2024 | CNY | 13.8 | 14.15 | 13.56 | 13.77 | 13.77 | -0.08 (-0.58%) | 7,622,007 |
| 15 Apr 2024 | CNY | 13.9 | 14.25 | 13.6 | 13.85 | 13.85 | -0.09 (-0.65%) | 6,021,417 |
| 12 Apr 2024 | CNY | 13.87 | 14.18 | 13.87 | 13.94 | 13.94 | +0.02 (+0.14%) | 3,583,290 |
