| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 14.67 | 14.84 | 14.54 | 14.56 | 14.56 | -0.18 (-1.22%) | 35,330,894 |
| 27 May 2024 | CNY | 14.55 | 14.76 | 14.46 | 14.74 | 14.74 | +0.24 (+1.66%) | 15,956,876 |
| 24 May 2024 | CNY | 14.68 | 14.84 | 14.5 | 14.5 | 14.5 | -0.21 (-1.43%) | 17,649,683 |
| 23 May 2024 | CNY | 15.18 | 15.18 | 14.65 | 14.71 | 14.71 | -0.53 (-3.48%) | 30,998,777 |
| 22 May 2024 | CNY | 15.14 | 15.31 | 14.98 | 15.24 | 15.24 | +0.09 (+0.59%) | 29,079,699 |
| 21 May 2024 | CNY | 15.02 | 15.22 | 14.92 | 15.15 | 15.15 | +0.03 (+0.20%) | 18,633,648 |
| 20 May 2024 | CNY | 15.21 | 15.3 | 14.99 | 15.12 | 15.12 | -0.01 (-0.07%) | 21,569,744 |
| 17 May 2024 | CNY | 14.84 | 15.15 | 14.75 | 15.13 | 15.13 | +0.32 (+2.16%) | 23,677,445 |
| 16 May 2024 | CNY | 14.95 | 15 | 14.76 | 14.81 | 14.81 | +0.03 (+0.20%) | 17,911,700 |
| 15 May 2024 | CNY | 14.99 | 15.14 | 14.76 | 14.78 | 14.78 | -0.21 (-1.40%) | 16,696,900 |
| 14 May 2024 | CNY | 15.02 | 15.25 | 14.97 | 14.99 | 14.99 | -0.05 (-0.33%) | 18,480,177 |
| 13 May 2024 | CNY | 15 | 15.2 | 14.82 | 15.04 | 15.04 | -0.19 (-1.25%) | 23,031,403 |
| 10 May 2024 | CNY | 15.55 | 15.62 | 15.12 | 15.23 | 15.23 | -0.24 (-1.55%) | 30,017,404 |
| 9 May 2024 | CNY | 15.55 | 15.84 | 15.46 | 15.47 | 15.47 | +0.42 (+2.79%) | 56,493,256 |
| 8 May 2024 | CNY | 15.35 | 15.36 | 15.04 | 15.05 | 15.05 | -0.38 (-2.46%) | 27,971,464 |
| 7 May 2024 | CNY | 15.4 | 15.52 | 15.3 | 15.43 | 15.43 | +0.01 (+0.06%) | 24,055,141 |
| 6 May 2024 | CNY | 15.53 | 15.6 | 15.35 | 15.42 | 15.42 | +0.21 (+1.38%) | 39,511,921 |
| 30 Apr 2024 | CNY | 15.25 | 15.36 | 14.98 | 15.21 | 15.21 | -0.01 (-0.07%) | 39,587,871 |
| 29 Apr 2024 | CNY | 14.96 | 15.32 | 14.86 | 15.22 | 15.22 | +0.27 (+1.81%) | 64,985,276 |
| 26 Apr 2024 | CNY | 14.16 | 15.08 | 14.14 | 14.95 | 14.95 | +1.26 (+9.20%) | 86,038,017 |
| 25 Apr 2024 | CNY | 13.41 | 13.87 | 13.25 | 13.69 | 13.69 | +0.28 (+2.09%) | 22,556,137 |
| 24 Apr 2024 | CNY | 13.4 | 13.51 | 12.83 | 13.41 | 13.41 | -0.03 (-0.22%) | 24,481,115 |
| 23 Apr 2024 | CNY | 13.64 | 13.87 | 13.4 | 13.44 | 13.44 | -0.18 (-1.32%) | 16,121,600 |
| 22 Apr 2024 | CNY | 13.6 | 13.82 | 13.41 | 13.62 | 13.62 | -0.09 (-0.66%) | 15,689,946 |
| 19 Apr 2024 | CNY | 14 | 14.09 | 13.66 | 13.71 | 13.71 | -0.42 (-2.97%) | 23,871,364 |
| 18 Apr 2024 | CNY | 14.16 | 14.33 | 13.86 | 14.13 | 14.13 | -0.06 (-0.42%) | 23,162,726 |
| 17 Apr 2024 | CNY | 13.71 | 14.2 | 13.71 | 14.19 | 14.19 | +0.68 (+5.03%) | 30,583,492 |
| 16 Apr 2024 | CNY | 14.16 | 14.16 | 13.49 | 13.51 | 13.51 | -0.65 (-4.59%) | 29,309,946 |
| 15 Apr 2024 | CNY | 13.86 | 14.65 | 13.86 | 14.16 | 14.16 | +0.31 (+2.24%) | 41,756,276 |
| 12 Apr 2024 | CNY | 14.25 | 14.37 | 13.82 | 13.85 | 13.85 | -0.36 (-2.53%) | 26,457,152 |
