| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 15.18 | 15.45 | 15.02 | 15.26 | 15.26 | +0.03 (+0.20%) | 10,228,800 |
| 27 May 2024 | CNY | 14.99 | 15.35 | 14.68 | 15.23 | 15.23 | +0.25 (+1.67%) | 1,523,000 |
| 24 May 2024 | CNY | 15.37 | 15.37 | 14.7 | 14.98 | 14.98 | -0.05 (-0.33%) | 1,216,860 |
| 23 May 2024 | CNY | 15.21 | 15.43 | 14.88 | 15.03 | 15.03 | -0.24 (-1.57%) | 1,782,954 |
| 22 May 2024 | CNY | 15.55 | 15.75 | 14.5 | 15.27 | 15.27 | -0.33 (-2.12%) | 4,638,356 |
| 21 May 2024 | CNY | 16.28 | 16.3 | 15.5 | 15.6 | 15.6 | -0.45 (-2.80%) | 1,587,200 |
| 20 May 2024 | CNY | 15.8 | 16.2 | 15.8 | 16.05 | 16.05 | +0.34 (+2.16%) | 1,694,900 |
| 17 May 2024 | CNY | 15.71 | 16 | 15.5 | 15.71 | 15.71 | +0.02 (+0.13%) | 1,771,500 |
| 16 May 2024 | CNY | 15.33 | 15.89 | 15.33 | 15.69 | 15.69 | +0.47 (+3.09%) | 1,844,213 |
| 15 May 2024 | CNY | 15.1 | 15.6 | 14.93 | 15.22 | 15.22 | +0.09 (+0.59%) | 1,388,760 |
| 14 May 2024 | CNY | 15.38 | 15.45 | 15.08 | 15.13 | 15.13 | +0.03 (+0.20%) | 1,188,860 |
| 13 May 2024 | CNY | 15.38 | 15.72 | 14.86 | 15.1 | 15.1 | -0.62 (-3.94%) | 2,309,300 |
| 10 May 2024 | CNY | 16 | 16 | 15.42 | 15.72 | 15.72 | -0.32 (-2.00%) | 2,212,160 |
| 9 May 2024 | CNY | 15.4 | 16.05 | 15.4 | 16.04 | 16.04 | +0.62 (+4.02%) | 3,456,980 |
| 8 May 2024 | CNY | 15.35 | 15.63 | 15.11 | 15.42 | 15.42 | +0.07 (+0.46%) | 2,581,100 |
| 7 May 2024 | CNY | 15.14 | 15.66 | 15.01 | 15.35 | 15.35 | +0.15 (+0.99%) | 3,339,891 |
| 6 May 2024 | CNY | 14.97 | 15.28 | 14.84 | 15.2 | 15.2 | +0.19 (+1.27%) | 2,678,700 |
| 30 Apr 2024 | CNY | 14.56 | 15.42 | 14.53 | 15.01 | 15.01 | +0.42 (+2.88%) | 3,875,961 |
| 29 Apr 2024 | CNY | 14.43 | 14.85 | 14.01 | 14.59 | 14.59 | -0.02 (-0.14%) | 3,783,086 |
| 26 Apr 2024 | CNY | 13.83 | 15.1 | 13.73 | 14.61 | 14.61 | +0.61 (+4.36%) | 5,111,259 |
| 25 Apr 2024 | CNY | 13.66 | 14.21 | 13.64 | 14 | 14 | +0.3 (+2.19%) | 3,121,760 |
| 24 Apr 2024 | CNY | 13.4 | 13.7 | 13.14 | 13.7 | 13.7 | +0.46 (+3.47%) | 1,795,400 |
| 23 Apr 2024 | CNY | 12.78 | 13.25 | 12.73 | 13.24 | 13.24 | +0.51 (+4.01%) | 1,619,800 |
| 22 Apr 2024 | CNY | 12.85 | 13.09 | 12.34 | 12.73 | 12.73 | -0.25 (-1.93%) | 1,141,870 |
| 19 Apr 2024 | CNY | 12.94 | 13.28 | 12.56 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,877,900 |
| 18 Apr 2024 | CNY | 12.46 | 13.46 | 12.34 | 13 | 13 | +0.64 (+5.18%) | 2,243,996 |
| 17 Apr 2024 | CNY | 11.49 | 12.69 | 11.28 | 12.36 | 12.36 | +1.32 (+11.96%) | 2,070,600 |
| 16 Apr 2024 | CNY | 12.69 | 12.75 | 10.91 | 11.04 | 11.04 | -1.71 (-13.41%) | 2,171,600 |
| 15 Apr 2024 | CNY | 13.28 | 13.32 | 12.3 | 12.75 | 12.75 | -0.55 (-4.14%) | 2,799,000 |
| 12 Apr 2024 | CNY | 13.26 | 13.47 | 13.22 | 13.3 | 13.3 | +0.04 (+0.30%) | 1,219,900 |
