| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 13.34 | 14.74 | 13.34 | 14.63 | 14.63 | -0.03 (-0.20%) | 4,532,810 |
| 13 Jun 2024 | CNY | 14.49 | 14.72 | 14.43 | 14.66 | 14.66 | +0.06 (+0.41%) | 6,730,207 |
| 12 Jun 2024 | CNY | 14.11 | 14.68 | 14 | 14.6 | 14.6 | +0.48 (+3.40%) | 6,602,833 |
| 11 Jun 2024 | CNY | 13.86 | 14.16 | 13.61 | 14.12 | 14.12 | +0.2 (+1.44%) | 4,952,953 |
| 7 Jun 2024 | CNY | 13.34 | 14.04 | 13.34 | 13.92 | 13.92 | +0.58 (+4.35%) | 5,799,085 |
| 6 Jun 2024 | CNY | 14.18 | 14.31 | 13.24 | 13.34 | 13.34 | -0.83 (-5.86%) | 8,371,741 |
| 5 Jun 2024 | CNY | 14.31 | 14.52 | 14.16 | 14.17 | 14.17 | -0.31 (-2.14%) | 3,037,448 |
| 4 Jun 2024 | CNY | 14.71 | 14.71 | 14.16 | 14.48 | 14.48 | -0.14 (-0.96%) | 5,859,400 |
| 3 Jun 2024 | CNY | 14.86 | 15.19 | 14.41 | 14.62 | 14.62 | -0.24 (-1.62%) | 4,229,850 |
| 31 May 2024 | CNY | 14.49 | 14.94 | 14.48 | 14.86 | 14.86 | +0.29 (+1.99%) | 4,264,407 |
| 30 May 2024 | CNY | 14.38 | 14.62 | 14.32 | 14.57 | 14.57 | +0.1 (+0.69%) | 1,860,721 |
| 29 May 2024 | CNY | 14.45 | 14.63 | 14.34 | 14.47 | 14.47 | +0.07 (+0.49%) | 2,295,965 |
| 28 May 2024 | CNY | 14.51 | 14.58 | 14.36 | 14.4 | 14.4 | -0.16 (-1.10%) | 1,735,911 |
| 27 May 2024 | CNY | 14.43 | 14.56 | 14.16 | 14.56 | 14.56 | +0.13 (+0.90%) | 2,492,500 |
| 24 May 2024 | CNY | 14.5 | 14.65 | 14.4 | 14.43 | 14.43 | -0.14 (-0.96%) | 2,508,485 |
| 23 May 2024 | CNY | 14.78 | 14.92 | 14.49 | 14.57 | 14.57 | -0.36 (-2.41%) | 3,337,461 |
| 22 May 2024 | CNY | 14.56 | 14.97 | 14.56 | 14.93 | 14.93 | +0.2 (+1.36%) | 3,453,744 |
| 21 May 2024 | CNY | 14.88 | 14.92 | 14.53 | 14.73 | 14.73 | -0.22 (-1.47%) | 4,266,094 |
| 20 May 2024 | CNY | 14.84 | 15.04 | 14.81 | 14.95 | 14.95 | +0.06 (+0.40%) | 4,835,892 |
| 17 May 2024 | CNY | 14.9 | 14.99 | 14.64 | 14.89 | 14.89 | -0.01 (-0.07%) | 5,581,869 |
| 16 May 2024 | CNY | 15.52 | 15.63 | 14.8 | 14.9 | 14.9 | -0.59 (-3.81%) | 10,950,785 |
| 15 May 2024 | CNY | 16.01 | 16.1 | 15.42 | 15.49 | 15.49 | -0.65 (-4.03%) | 11,167,569 |
| 14 May 2024 | CNY | 15.25 | 16.72 | 15.13 | 16.14 | 16.14 | +1.5 (+10.25%) | 17,277,095 |
| 13 May 2024 | CNY | 14.96 | 15 | 14.54 | 14.64 | 14.64 | -0.45 (-2.98%) | 5,132,647 |
| 10 May 2024 | CNY | 15.35 | 15.35 | 15.03 | 15.09 | 15.09 | -0.29 (-1.89%) | 4,470,600 |
| 9 May 2024 | CNY | 14.99 | 15.52 | 14.9 | 15.38 | 15.38 | +0.44 (+2.95%) | 4,966,768 |
| 8 May 2024 | CNY | 15.25 | 15.31 | 14.92 | 14.94 | 14.94 | -0.37 (-2.42%) | 3,312,686 |
| 7 May 2024 | CNY | 15.55 | 15.55 | 15.07 | 15.31 | 15.31 | -0.24 (-1.54%) | 5,165,550 |
| 6 May 2024 | CNY | 15.3 | 15.57 | 15.26 | 15.55 | 15.55 | +0.33 (+2.17%) | 3,610,079 |
| 30 Apr 2024 | CNY | 15.15 | 15.32 | 15.05 | 15.22 | 15.22 | -0.01 (-0.07%) | 3,245,782 |
