| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 14.32 | 14.96 | 14.16 | 14.58 | 14.58 | +0.28 (+1.96%) | 9,315,640 |
| 6 Jun 2024 | CNY | 15.08 | 15.21 | 14.23 | 14.3 | 14.3 | -1.14 (-7.38%) | 14,433,716 |
| 5 Jun 2024 | CNY | 15.07 | 16.08 | 14.97 | 15.44 | 15.44 | +0.21 (+1.38%) | 15,885,444 |
| 4 Jun 2024 | CNY | 15.5 | 15.67 | 14.82 | 15.23 | 15.23 | -0.52 (-3.30%) | 13,344,305 |
| 3 Jun 2024 | CNY | 16.06 | 16.22 | 15.52 | 15.75 | 15.75 | +0.03 (+0.19%) | 19,451,891 |
| 31 May 2024 | CNY | 14.32 | 16.18 | 14.31 | 15.72 | 15.72 | +1.67 (+11.89%) | 24,960,006 |
| 30 May 2024 | CNY | 14.13 | 14.53 | 13.72 | 14.05 | 14.05 | -0.23 (-1.61%) | 7,104,099 |
| 29 May 2024 | CNY | 14.85 | 15.04 | 14.05 | 14.28 | 14.28 | -0.56 (-3.77%) | 10,095,578 |
| 28 May 2024 | CNY | 14.02 | 15.27 | 13.81 | 14.84 | 14.84 | +0.62 (+4.36%) | 12,790,546 |
| 27 May 2024 | CNY | 14.58 | 14.6 | 13.78 | 14.22 | 14.22 | -0.68 (-4.56%) | 11,251,846 |
| 24 May 2024 | CNY | 15.46 | 15.6 | 14.84 | 14.9 | 14.9 | -1.1 (-6.88%) | 14,220,316 |
| 23 May 2024 | CNY | 15.76 | 16.6 | 15.34 | 16 | 16 | +0.3 (+1.91%) | 21,803,856 |
| 22 May 2024 | CNY | 16.39 | 16.39 | 15.5 | 15.7 | 15.7 | -0.65 (-3.98%) | 15,961,798 |
| 21 May 2024 | CNY | 15.5 | 16.35 | 15.23 | 16.35 | 16.35 | +0.61 (+3.88%) | 21,181,071 |
| 20 May 2024 | CNY | 14.9 | 15.88 | 14.83 | 15.74 | 15.74 | +0.75 (+5.00%) | 17,438,615 |
| 17 May 2024 | CNY | 14.6 | 15.05 | 14.42 | 14.99 | 14.99 | +0.51 (+3.52%) | 11,989,633 |
| 16 May 2024 | CNY | 14.32 | 14.9 | 14.17 | 14.48 | 14.48 | +0.28 (+1.97%) | 8,332,079 |
| 15 May 2024 | CNY | 14.23 | 14.7 | 13.93 | 14.2 | 14.2 | -0.03 (-0.21%) | 9,208,955 |
| 14 May 2024 | CNY | 14.5 | 14.53 | 14.06 | 14.23 | 14.23 | -0.16 (-1.11%) | 6,348,450 |
| 13 May 2024 | CNY | 14.82 | 14.94 | 14.25 | 14.39 | 14.39 | -0.62 (-4.13%) | 8,934,894 |
| 10 May 2024 | CNY | 15.37 | 15.83 | 14.92 | 15.01 | 15.01 | -0.35 (-2.28%) | 13,412,612 |
| 9 May 2024 | CNY | 14.75 | 15.45 | 14.55 | 15.36 | 15.36 | +0.56 (+3.78%) | 16,340,881 |
| 8 May 2024 | CNY | 14.85 | 15.35 | 14.71 | 14.8 | 14.8 | -0.26 (-1.73%) | 16,136,783 |
| 7 May 2024 | CNY | 13.61 | 15.35 | 13.51 | 15.06 | 15.06 | +1.42 (+10.41%) | 21,129,347 |
| 6 May 2024 | CNY | 13.73 | 13.96 | 13.61 | 13.64 | 13.64 | +0.14 (+1.04%) | 5,906,206 |
| 30 Apr 2024 | CNY | 14.28 | 14.38 | 13.35 | 13.5 | 13.5 | -0.75 (-5.26%) | 10,196,627 |
| 29 Apr 2024 | CNY | 14.21 | 14.38 | 14.06 | 14.25 | 14.25 | +0.04 (+0.28%) | 8,633,192 |
| 26 Apr 2024 | CNY | 14.1 | 14.6 | 14.1 | 14.21 | 14.21 | -0.07 (-0.49%) | 10,455,800 |
| 25 Apr 2024 | CNY | 14.41 | 14.93 | 14.21 | 14.28 | 14.28 | -0.13 (-0.90%) | 11,991,964 |
| 24 Apr 2024 | CNY | 13.9 | 14.58 | 13.79 | 14.41 | 14.41 | -0.49 (-3.29%) | 16,190,924 |
