| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.61 | 15.25 | 14.61 | 15.21 | 15.21 | +0.15 (+1.00%) | 14,463,569 |
| 13 Jun 2024 | CNY | 15.18 | 15.4 | 15.03 | 15.06 | 15.06 | -0.2 (-1.31%) | 17,343,565 |
| 12 Jun 2024 | CNY | 14.8 | 15.71 | 14.77 | 15.26 | 15.26 | +0.7 (+4.81%) | 27,407,210 |
| 11 Jun 2024 | CNY | 14.18 | 14.6 | 13.68 | 14.56 | 14.56 | +0.28 (+1.96%) | 14,725,385 |
| 7 Jun 2024 | CNY | 14.61 | 14.87 | 14.1 | 14.28 | 14.28 | -0.17 (-1.18%) | 20,778,856 |
| 6 Jun 2024 | CNY | 15.85 | 15.97 | 14.05 | 14.45 | 14.45 | -1.36 (-8.60%) | 36,806,351 |
| 5 Jun 2024 | CNY | 15.68 | 16.01 | 15.45 | 15.81 | 15.81 | -0.09 (-0.57%) | 23,519,398 |
| 4 Jun 2024 | CNY | 16.28 | 16.3 | 15.48 | 15.9 | 15.9 | -0.83 (-4.96%) | 36,072,126 |
| 3 Jun 2024 | CNY | 17.03 | 17.49 | 16.3 | 16.73 | 16.73 | +0.01 (+0.06%) | 52,237,132 |
| 31 May 2024 | CNY | 16.05 | 17.68 | 16.05 | 16.72 | 16.72 | +1.07 (+6.84%) | 61,249,755 |
| 30 May 2024 | CNY | 15.98 | 16.74 | 15.54 | 15.65 | 15.65 | -0.64 (-3.93%) | 34,487,840 |
| 29 May 2024 | CNY | 15.57 | 16.47 | 15.36 | 16.29 | 16.29 | +0.77 (+4.96%) | 46,527,496 |
| 28 May 2024 | CNY | 15.63 | 15.79 | 15.25 | 15.52 | 15.52 | -0.33 (-2.08%) | 29,465,598 |
| 27 May 2024 | CNY | 16.27 | 16.54 | 15.66 | 15.85 | 15.85 | -0.98 (-5.82%) | 48,096,982 |
| 24 May 2024 | CNY | 15.9 | 17.95 | 15.67 | 16.83 | 16.83 | +0.61 (+3.76%) | 74,063,217 |
| 23 May 2024 | CNY | 14.79 | 17.08 | 14.79 | 16.22 | 16.22 | +1.54 (+10.49%) | 48,963,492 |
| 22 May 2024 | CNY | 14.5 | 14.75 | 14.26 | 14.68 | 14.68 | -0.02 (-0.14%) | 9,250,624 |
| 21 May 2024 | CNY | 14.41 | 14.95 | 14.33 | 14.7 | 14.7 | +0.22 (+1.52%) | 11,526,110 |
| 20 May 2024 | CNY | 14.6 | 14.65 | 14.34 | 14.48 | 14.48 | -0.03 (-0.21%) | 6,459,145 |
| 17 May 2024 | CNY | 14.05 | 14.54 | 13.96 | 14.51 | 14.51 | +0.46 (+3.27%) | 8,147,448 |
| 16 May 2024 | CNY | 14.18 | 14.4 | 14 | 14.05 | 14.05 | -0.25 (-1.75%) | 8,004,787 |
| 15 May 2024 | CNY | 14.38 | 14.66 | 14.24 | 14.3 | 14.3 | +0.04 (+0.28%) | 8,030,481 |
| 14 May 2024 | CNY | 14.24 | 14.61 | 14.22 | 14.26 | 14.26 | +0.11 (+0.78%) | 6,188,305 |
| 13 May 2024 | CNY | 14.14 | 14.63 | 13.91 | 14.15 | 14.15 | -0.23 (-1.60%) | 7,676,298 |
| 10 May 2024 | CNY | 14.9 | 14.93 | 14.36 | 14.38 | 14.38 | -0.47 (-3.16%) | 8,901,005 |
| 9 May 2024 | CNY | 14.74 | 15.02 | 14.68 | 14.85 | 14.85 | +0.18 (+1.23%) | 7,024,136 |
| 8 May 2024 | CNY | 15.14 | 15.15 | 14.62 | 14.67 | 14.67 | -0.44 (-2.91%) | 7,980,175 |
| 7 May 2024 | CNY | 15.34 | 15.43 | 15 | 15.11 | 15.11 | -0.18 (-1.18%) | 8,050,902 |
| 6 May 2024 | CNY | 15.49 | 15.66 | 15.22 | 15.29 | 15.29 | +0.18 (+1.19%) | 9,886,741 |
| 30 Apr 2024 | CNY | 15.34 | 15.47 | 14.94 | 15.11 | 15.11 | -0.29 (-1.88%) | 11,052,069 |
