| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 14.01 | 15 | 13.85 | 14.45 | 14.45 | +0.4 (+2.85%) | 10,749,217 |
| 27 May 2024 | CNY | 13.95 | 14.1 | 13.81 | 14.05 | 14.05 | +0.12 (+0.86%) | 1,011,830 |
| 24 May 2024 | CNY | 14.03 | 14.22 | 13.92 | 13.93 | 13.93 | -0.13 (-0.92%) | 1,095,636 |
| 23 May 2024 | CNY | 14.41 | 14.49 | 14.06 | 14.06 | 14.06 | -0.29 (-2.02%) | 1,640,009 |
| 22 May 2024 | CNY | 14.5 | 14.51 | 14.31 | 14.35 | 14.35 | -0.18 (-1.24%) | 1,249,977 |
| 21 May 2024 | CNY | 15.01 | 15.01 | 14.5 | 14.53 | 14.53 | -0.43 (-2.87%) | 1,368,011 |
| 20 May 2024 | CNY | 14.63 | 15.08 | 14.32 | 14.96 | 14.96 | +0.33 (+2.26%) | 1,754,323 |
| 17 May 2024 | CNY | 14.52 | 14.69 | 14.45 | 14.63 | 14.63 | +0.12 (+0.83%) | 1,184,956 |
| 16 May 2024 | CNY | 14.53 | 14.65 | 14.45 | 14.51 | 14.51 | -0.02 (-0.14%) | 1,085,552 |
| 15 May 2024 | CNY | 14.8 | 14.8 | 14.4 | 14.53 | 14.53 | -0.31 (-2.09%) | 1,200,098 |
| 14 May 2024 | CNY | 14.36 | 15.06 | 14.36 | 14.84 | 14.84 | +0.5 (+3.49%) | 1,899,620 |
| 13 May 2024 | CNY | 14.55 | 14.64 | 14.32 | 14.34 | 14.34 | -0.43 (-2.91%) | 1,724,998 |
| 10 May 2024 | CNY | 15.1 | 15.31 | 14.74 | 14.77 | 14.77 | -0.37 (-2.44%) | 2,020,168 |
| 9 May 2024 | CNY | 15.12 | 15.35 | 15.02 | 15.14 | 15.14 | -0.07 (-0.46%) | 2,731,982 |
| 8 May 2024 | CNY | 15.01 | 15.44 | 14.93 | 15.21 | 15.21 | +0.18 (+1.20%) | 3,542,084 |
| 7 May 2024 | CNY | 15.03 | 15.49 | 14.87 | 15.03 | 15.03 | -0.15 (-0.99%) | 3,111,060 |
| 6 May 2024 | CNY | 14.74 | 15.25 | 14.17 | 15.18 | 15.18 | +0.56 (+3.83%) | 4,525,598 |
| 30 Apr 2024 | CNY | 14.7 | 14.82 | 14.35 | 14.62 | 14.62 | +0.11 (+0.76%) | 2,363,572 |
| 29 Apr 2024 | CNY | 14.1 | 14.56 | 14.05 | 14.51 | 14.51 | +0.22 (+1.54%) | 3,166,020 |
| 26 Apr 2024 | CNY | 14.9 | 15.05 | 14 | 14.29 | 14.29 | -1.05 (-6.84%) | 7,845,274 |
| 25 Apr 2024 | CNY | 15.09 | 15.58 | 15.09 | 15.34 | 15.34 | +0.09 (+0.59%) | 3,144,306 |
| 24 Apr 2024 | CNY | 15.56 | 15.69 | 15.01 | 15.25 | 15.25 | -0.2 (-1.29%) | 3,031,789 |
| 23 Apr 2024 | CNY | 15.8 | 15.82 | 15.01 | 15.45 | 15.45 | -0.55 (-3.44%) | 4,616,914 |
| 22 Apr 2024 | CNY | 15.88 | 16.9 | 15.5 | 16 | 16 | -0.48 (-2.91%) | 7,447,052 |
| 19 Apr 2024 | CNY | 15.36 | 16.79 | 15.36 | 16.48 | 16.48 | +0.71 (+4.50%) | 6,576,530 |
| 18 Apr 2024 | CNY | 14.77 | 15.87 | 14.71 | 15.77 | 15.77 | +0.78 (+5.20%) | 6,402,561 |
| 17 Apr 2024 | CNY | 14.42 | 15 | 14.42 | 14.99 | 14.99 | +0.64 (+4.46%) | 3,307,495 |
| 16 Apr 2024 | CNY | 14.98 | 15.17 | 14.23 | 14.35 | 14.35 | -0.86 (-5.65%) | 5,344,580 |
| 15 Apr 2024 | CNY | 15 | 15.88 | 14.5 | 15.21 | 15.21 | +0.48 (+3.26%) | 8,440,964 |
| 12 Apr 2024 | CNY | 13.9 | 15.22 | 13.84 | 14.73 | 14.73 | +0.83 (+5.97%) | 5,556,498 |
