| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 14.14 | 14.41 | 13.66 | 13.8 | 13.8 | -0.39 (-2.75%) | 34,760,100 |
| 31 May 2024 | CNY | 13.84 | 14.56 | 13.84 | 14.19 | 14.19 | +0.31 (+2.23%) | 18,775,750 |
| 30 May 2024 | CNY | 13.6 | 14 | 13.47 | 13.88 | 13.88 | +0.19 (+1.39%) | 11,300,600 |
| 29 May 2024 | CNY | 13.45 | 13.87 | 13.33 | 13.69 | 13.69 | +0.38 (+2.85%) | 10,529,000 |
| 28 May 2024 | CNY | 13.42 | 13.54 | 13.25 | 13.31 | 13.31 | -0.19 (-1.41%) | 5,297,700 |
| 27 May 2024 | CNY | 13.21 | 13.52 | 12.97 | 13.5 | 13.5 | +0.21 (+1.58%) | 8,297,050 |
| 24 May 2024 | CNY | 13.52 | 13.66 | 13.22 | 13.29 | 13.29 | -0.56 (-4.04%) | 9,082,500 |
| 23 May 2024 | CNY | 13.9 | 14.07 | 13.65 | 13.85 | 13.85 | -0.01 (-0.07%) | 11,170,400 |
| 22 May 2024 | CNY | 13.65 | 14.03 | 13.64 | 13.86 | 13.86 | +0.31 (+2.29%) | 12,383,850 |
| 21 May 2024 | CNY | 13.68 | 13.75 | 13.46 | 13.55 | 13.55 | -0.32 (-2.31%) | 12,863,633 |
| 20 May 2024 | CNY | 14.03 | 14.04 | 13.69 | 13.87 | 13.87 | -0.56 (-3.88%) | 19,570,083 |
| 17 May 2024 | CNY | 13.8 | 14.48 | 13.73 | 14.43 | 14.43 | +0.48 (+3.44%) | 16,227,600 |
| 16 May 2024 | CNY | 13.91 | 14.17 | 13.91 | 13.95 | 13.95 | +0.04 (+0.29%) | 9,139,200 |
| 15 May 2024 | CNY | 14 | 14.5 | 13.9 | 13.91 | 13.91 | -0.32 (-2.25%) | 11,035,900 |
| 14 May 2024 | CNY | 14.05 | 14.55 | 14 | 14.23 | 14.23 | +0.55 (+4.02%) | 17,180,400 |
| 13 May 2024 | CNY | 13.93 | 13.93 | 13.56 | 13.68 | 13.68 | -0.4 (-2.84%) | 9,748,200 |
| 10 May 2024 | CNY | 14.45 | 14.65 | 14.03 | 14.08 | 14.08 | -0.42 (-2.90%) | 12,880,500 |
| 9 May 2024 | CNY | 14.54 | 14.65 | 14.43 | 14.5 | 14.5 | -0.02 (-0.14%) | 12,133,700 |
| 8 May 2024 | CNY | 14.9 | 15.08 | 14.43 | 14.52 | 14.52 | -0.93 (-6.02%) | 23,868,533 |
| 7 May 2024 | CNY | 15.03 | 15.66 | 14.82 | 15.45 | 15.45 | +0.53 (+3.55%) | 29,837,950 |
| 6 May 2024 | CNY | 14.96 | 15.18 | 14.8 | 14.92 | 14.92 | +0.11 (+0.74%) | 18,244,060 |
| 30 Apr 2024 | CNY | 14.9 | 15.45 | 14.78 | 14.81 | 14.81 | -0.56 (-3.64%) | 30,533,210 |
| 29 Apr 2024 | CNY | 14.92 | 16.03 | 14.91 | 15.37 | 15.37 | +2.01 (+15.04%) | 44,145,990 |
| 26 Apr 2024 | CNY | 13.01 | 13.54 | 13.01 | 13.36 | 13.36 | +0.21 (+1.60%) | 11,481,950 |
| 25 Apr 2024 | CNY | 13.04 | 13.44 | 13.02 | 13.15 | 13.15 | -0.09 (-0.68%) | 9,653,833 |
| 24 Apr 2024 | CNY | 13.19 | 13.41 | 12.93 | 13.24 | 13.24 | +0.05 (+0.38%) | 15,767,633 |
| 23 Apr 2024 | CNY | 12.34 | 13.79 | 12.27 | 13.19 | 13.19 | +0.95 (+7.76%) | 19,933,533 |
| 22 Apr 2024 | CNY | 12.2 | 12.48 | 11.91 | 12.24 | 12.24 | -0.13 (-1.05%) | 6,637,200 |
| 19 Apr 2024 | CNY | 12.88 | 12.88 | 12.26 | 12.37 | 12.37 | -0.4 (-3.13%) | 8,862,400 |
| 18 Apr 2024 | CNY | 12.76 | 13.12 | 12.43 | 12.77 | 12.77 | +0.01 (+0.08%) | 10,532,000 |
