| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 14.08 | 14.37 | 13.99 | 14.34 | 14.34 | +0.28 (+1.99%) | 15,873,459 |
| 17 Jun 2024 | CNY | 14.16 | 14.25 | 13.8 | 14.06 | 14.06 | -0.33 (-2.29%) | 3,209,251 |
| 14 Jun 2024 | CNY | 14.18 | 14.45 | 13.89 | 14.39 | 14.39 | +0.32 (+2.27%) | 2,928,700 |
| 13 Jun 2024 | CNY | 14.13 | 14.24 | 13.95 | 14.07 | 14.07 | +0.03 (+0.21%) | 2,318,800 |
| 12 Jun 2024 | CNY | 13.7 | 14.13 | 13.69 | 14.04 | 14.04 | +0.38 (+2.78%) | 2,647,511 |
| 11 Jun 2024 | CNY | 13.31 | 13.66 | 13.02 | 13.66 | 13.66 | +0.36 (+2.71%) | 2,654,709 |
| 7 Jun 2024 | CNY | 13.44 | 13.47 | 13.04 | 13.3 | 13.3 | +0.15 (+1.14%) | 2,670,817 |
| 6 Jun 2024 | CNY | 13.61 | 13.92 | 13.14 | 13.15 | 13.15 | -0.73 (-5.26%) | 4,575,606 |
| 5 Jun 2024 | CNY | 14.48 | 14.77 | 13.88 | 13.88 | 13.88 | +0.01 (+0.07%) | 4,069,460 |
| 4 Jun 2024 | CNY | 13.96 | 14.19 | 13.63 | 13.87 | 13.87 | -0.41 (-2.87%) | 3,939,211 |
| 3 Jun 2024 | CNY | 14.82 | 14.9 | 14.01 | 14.28 | 14.28 | -0.55 (-3.71%) | 3,242,994 |
| 31 May 2024 | CNY | 14.41 | 14.88 | 14.41 | 14.83 | 14.83 | +0.42 (+2.91%) | 3,159,300 |
| 30 May 2024 | CNY | 14.61 | 14.7 | 14.4 | 14.41 | 14.41 | -0.29 (-1.97%) | 2,095,105 |
| 29 May 2024 | CNY | 14.53 | 14.81 | 14.52 | 14.7 | 14.7 | +0.13 (+0.89%) | 1,948,886 |
| 28 May 2024 | CNY | 14.47 | 14.82 | 14.41 | 14.57 | 14.57 | -0.03 (-0.21%) | 2,011,508 |
| 27 May 2024 | CNY | 14.6 | 14.66 | 14.27 | 14.6 | 14.6 | +0.12 (+0.83%) | 2,407,900 |
| 24 May 2024 | CNY | 14.92 | 14.97 | 14.47 | 14.48 | 14.48 | -0.44 (-2.95%) | 2,490,600 |
| 23 May 2024 | CNY | 15.17 | 15.36 | 14.76 | 14.92 | 14.92 | -0.19 (-1.26%) | 3,297,400 |
| 22 May 2024 | CNY | 15.1 | 15.35 | 15.07 | 15.11 | 15.11 | -0.09 (-0.59%) | 2,290,000 |
| 21 May 2024 | CNY | 15.41 | 15.43 | 15.14 | 15.2 | 15.2 | -0.23 (-1.49%) | 1,920,400 |
| 20 May 2024 | CNY | 15.61 | 15.68 | 15.24 | 15.43 | 15.43 | -0.17 (-1.09%) | 3,587,000 |
| 17 May 2024 | CNY | 15.11 | 15.69 | 15.03 | 15.6 | 15.6 | +0.49 (+3.24%) | 3,643,031 |
| 16 May 2024 | CNY | 15.34 | 15.36 | 15.08 | 15.11 | 15.11 | -0.02 (-0.13%) | 1,638,200 |
| 15 May 2024 | CNY | 15.32 | 15.52 | 15.12 | 15.13 | 15.13 | -0.18 (-1.18%) | 1,895,277 |
| 14 May 2024 | CNY | 15.1 | 15.35 | 15.02 | 15.31 | 15.31 | +0.41 (+2.75%) | 2,566,860 |
| 13 May 2024 | CNY | 15.21 | 15.3 | 14.88 | 14.9 | 14.9 | -0.6 (-3.87%) | 2,967,318 |
| 10 May 2024 | CNY | 15.9 | 15.95 | 15.29 | 15.5 | 15.5 | -0.31 (-1.96%) | 3,293,300 |
| 9 May 2024 | CNY | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | +0.05 (+0.32%) | 2,879,516 |
| 8 May 2024 | CNY | 16.16 | 16.35 | 15.67 | 15.76 | 15.76 | -0.53 (-3.25%) | 3,717,317 |
| 7 May 2024 | CNY | 16.13 | 16.49 | 16.06 | 16.29 | 16.29 | +0.07 (+0.43%) | 3,298,531 |
