| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 14.94 | 14.98 | 14.68 | 14.78 | 14.78 | -0.08 (-0.54%) | 5,756,900 |
| 6 Jun 2024 | CNY | 14.96 | 15.04 | 14.81 | 14.86 | 14.86 | -0.1 (-0.67%) | 7,571,400 |
| 5 Jun 2024 | CNY | 15.07 | 15.2 | 14.95 | 14.96 | 14.96 | -0.11 (-0.73%) | 5,585,400 |
| 4 Jun 2024 | CNY | 14.94 | 15.09 | 14.9 | 15.07 | 15.07 | +0.07 (+0.47%) | 6,225,496 |
| 3 Jun 2024 | CNY | 15.15 | 15.16 | 14.86 | 15 | 15 | -0.12 (-0.79%) | 8,461,679 |
| 31 May 2024 | CNY | 15.19 | 15.29 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 6,158,927 |
| 30 May 2024 | CNY | 15.11 | 15.23 | 15.04 | 15.12 | 15.12 | 0.0 (0.0%) | 5,432,450 |
| 29 May 2024 | CNY | 15.18 | 15.26 | 15.07 | 15.12 | 15.12 | -0.08 (-0.53%) | 6,094,500 |
| 28 May 2024 | CNY | 15.35 | 15.35 | 15.15 | 15.2 | 15.2 | -0.19 (-1.23%) | 5,597,900 |
| 27 May 2024 | CNY | 15.25 | 15.43 | 15.17 | 15.39 | 15.39 | +0.19 (+1.25%) | 7,602,972 |
| 24 May 2024 | CNY | 15.31 | 15.42 | 15.16 | 15.2 | 15.2 | -0.15 (-0.98%) | 7,453,600 |
| 23 May 2024 | CNY | 15.68 | 15.73 | 15.32 | 15.35 | 15.35 | -0.39 (-2.48%) | 11,231,300 |
| 22 May 2024 | CNY | 15.81 | 15.9 | 15.7 | 15.74 | 15.74 | -0.12 (-0.76%) | 6,862,900 |
| 21 May 2024 | CNY | 15.82 | 16.02 | 15.81 | 15.86 | 15.86 | -0.02 (-0.13%) | 7,852,576 |
| 20 May 2024 | CNY | 15.84 | 16 | 15.79 | 15.88 | 15.88 | -0.03 (-0.19%) | 9,834,264 |
| 17 May 2024 | CNY | 15.7 | 15.96 | 15.56 | 15.91 | 15.91 | +0.17 (+1.08%) | 10,780,446 |
| 16 May 2024 | CNY | 15.95 | 16 | 15.7 | 15.74 | 15.74 | -0.16 (-1.01%) | 9,179,500 |
| 15 May 2024 | CNY | 16.03 | 16.13 | 15.88 | 15.9 | 15.9 | -0.14 (-0.87%) | 7,960,100 |
| 14 May 2024 | CNY | 15.75 | 16.15 | 15.75 | 16.04 | 16.04 | +0.26 (+1.65%) | 10,870,688 |
| 13 May 2024 | CNY | 15.72 | 15.83 | 15.56 | 15.78 | 15.78 | -0.1 (-0.63%) | 8,655,886 |
| 10 May 2024 | CNY | 16.03 | 16.15 | 15.86 | 15.88 | 15.88 | -0.15 (-0.94%) | 9,406,034 |
| 9 May 2024 | CNY | 15.8 | 16.15 | 15.8 | 16.03 | 16.03 | +0.19 (+1.20%) | 11,281,645 |
| 8 May 2024 | CNY | 15.98 | 16.05 | 15.7 | 15.84 | 15.84 | -0.2 (-1.25%) | 9,663,056 |
| 7 May 2024 | CNY | 15.96 | 16.09 | 15.73 | 16.04 | 16.04 | +0.05 (+0.31%) | 17,921,675 |
| 6 May 2024 | CNY | 16 | 16.11 | 15.8 | 15.99 | 15.99 | +0.15 (+0.95%) | 17,043,149 |
| 30 Apr 2024 | CNY | 15.92 | 15.97 | 15.81 | 15.84 | 15.84 | -0.05 (-0.31%) | 8,515,681 |
| 29 Apr 2024 | CNY | 15.65 | 16.07 | 15.63 | 15.89 | 15.89 | +0.24 (+1.53%) | 15,394,740 |
| 26 Apr 2024 | CNY | 15.3 | 15.66 | 15.22 | 15.65 | 15.65 | +0.24 (+1.56%) | 13,703,041 |
| 25 Apr 2024 | CNY | 15.52 | 15.58 | 15.38 | 15.41 | 15.41 | -0.15 (-0.96%) | 6,414,940 |
| 24 Apr 2024 | CNY | 15.65 | 15.69 | 15.32 | 15.56 | 15.56 | -0.01 (-0.06%) | 8,051,961 |
