| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 14.5 | 14.5 | 13.49 | 13.74 | 13.74 | -0.24 (-1.72%) | 1,401,996 |
| 3 Jun 2024 | CNY | 14.18 | 14.3 | 13.81 | 13.98 | 13.98 | -0.21 (-1.48%) | 1,304,785 |
| 31 May 2024 | CNY | 14.5 | 14.75 | 14.16 | 14.19 | 14.19 | -0.29 (-2.00%) | 1,461,258 |
| 30 May 2024 | CNY | 14.78 | 15.18 | 14.4 | 14.48 | 14.48 | -0.3 (-2.03%) | 2,994,641 |
| 29 May 2024 | CNY | 13.79 | 14.86 | 13.63 | 14.78 | 14.78 | +0.99 (+7.18%) | 2,747,487 |
| 28 May 2024 | CNY | 14.05 | 14.19 | 13.77 | 13.79 | 13.79 | -0.37 (-2.61%) | 1,180,544 |
| 27 May 2024 | CNY | 14.02 | 14.29 | 13.92 | 14.16 | 14.16 | -0.05 (-0.35%) | 890,596 |
| 24 May 2024 | CNY | 14.24 | 14.5 | 14.03 | 14.21 | 14.21 | -0.15 (-1.04%) | 1,039,940 |
| 23 May 2024 | CNY | 14.65 | 14.66 | 14.31 | 14.36 | 14.36 | -0.25 (-1.71%) | 1,233,545 |
| 22 May 2024 | CNY | 14.36 | 14.76 | 14.36 | 14.61 | 14.61 | +0.19 (+1.32%) | 1,352,330 |
| 21 May 2024 | CNY | 14.54 | 14.6 | 14.31 | 14.42 | 14.42 | -0.11 (-0.76%) | 1,345,448 |
| 20 May 2024 | CNY | 14.48 | 14.72 | 14.4 | 14.53 | 14.53 | -0.03 (-0.21%) | 1,848,000 |
| 17 May 2024 | CNY | 14.5 | 14.63 | 14.35 | 14.56 | 14.56 | +0.06 (+0.41%) | 1,300,500 |
| 16 May 2024 | CNY | 14.23 | 14.6 | 14.1 | 14.5 | 14.5 | +0.28 (+1.97%) | 1,619,537 |
| 15 May 2024 | CNY | 14.2 | 14.38 | 13.74 | 14.22 | 14.22 | +0.2 (+1.43%) | 1,712,126 |
| 14 May 2024 | CNY | 13.82 | 14.25 | 13.82 | 14.02 | 14.02 | +0.14 (+1.01%) | 1,884,021 |
| 13 May 2024 | CNY | 14.41 | 14.43 | 13.86 | 13.88 | 13.88 | -0.58 (-4.01%) | 1,728,330 |
| 10 May 2024 | CNY | 14.8 | 15.1 | 14.37 | 14.46 | 14.46 | -0.42 (-2.82%) | 1,775,363 |
| 9 May 2024 | CNY | 14.25 | 15.14 | 14.25 | 14.88 | 14.88 | +0.64 (+4.49%) | 3,404,971 |
| 8 May 2024 | CNY | 14.6 | 14.78 | 14.19 | 14.24 | 14.24 | -0.36 (-2.47%) | 1,489,119 |
| 7 May 2024 | CNY | 14.34 | 14.79 | 14.23 | 14.6 | 14.6 | +0.23 (+1.60%) | 2,142,344 |
| 6 May 2024 | CNY | 14.38 | 14.59 | 14.06 | 14.37 | 14.37 | +0.04 (+0.28%) | 2,393,961 |
| 30 Apr 2024 | CNY | 14.12 | 14.36 | 14.06 | 14.33 | 14.33 | +0.13 (+0.92%) | 1,925,838 |
| 29 Apr 2024 | CNY | 14 | 14.23 | 13.87 | 14.2 | 14.2 | -0.02 (-0.14%) | 2,085,252 |
| 26 Apr 2024 | CNY | 14.18 | 14.45 | 13.94 | 14.22 | 14.22 | +0.14 (+0.99%) | 2,147,191 |
| 25 Apr 2024 | CNY | 13.98 | 14.15 | 13.6 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,970,700 |
| 24 Apr 2024 | CNY | 13.37 | 14.07 | 13.22 | 14 | 14 | +0.68 (+5.11%) | 1,985,952 |
| 23 Apr 2024 | CNY | 13.23 | 13.52 | 13.1 | 13.32 | 13.32 | +0.25 (+1.91%) | 1,371,615 |
| 22 Apr 2024 | CNY | 13.41 | 13.66 | 13.01 | 13.07 | 13.07 | -0.48 (-3.54%) | 1,716,700 |
| 19 Apr 2024 | CNY | 13.68 | 13.98 | 13.25 | 13.55 | 13.55 | -0.25 (-1.81%) | 2,645,960 |
