| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.25 | 14.96 | 14.25 | 14.92 | 14.92 | +0.2 (+1.36%) | 2,590,940 |
| 13 Jun 2024 | CNY | 14.78 | 15.18 | 14.69 | 14.72 | 14.72 | -0.11 (-0.74%) | 3,822,200 |
| 12 Jun 2024 | CNY | 14.32 | 14.9 | 14.32 | 14.83 | 14.83 | +0.31 (+2.13%) | 3,237,600 |
| 11 Jun 2024 | CNY | 14.05 | 14.53 | 13.69 | 14.52 | 14.52 | +0.38 (+2.69%) | 3,698,300 |
| 7 Jun 2024 | CNY | 14.25 | 14.47 | 13.81 | 14.14 | 14.14 | +0.22 (+1.58%) | 3,581,000 |
| 6 Jun 2024 | CNY | 14.5 | 15.16 | 13.81 | 13.92 | 13.92 | -0.37 (-2.59%) | 6,192,860 |
| 5 Jun 2024 | CNY | 14.54 | 14.69 | 14.25 | 14.29 | 14.29 | -0.43 (-2.92%) | 3,597,500 |
| 4 Jun 2024 | CNY | 14.81 | 14.93 | 14.2 | 14.72 | 14.72 | -0.28 (-1.87%) | 5,529,988 |
| 3 Jun 2024 | CNY | 15.46 | 15.61 | 14.78 | 15 | 15 | -0.43 (-2.79%) | 7,578,855 |
| 31 May 2024 | CNY | 15.45 | 16.13 | 15.21 | 15.43 | 15.43 | -0.29 (-1.84%) | 7,310,130 |
| 30 May 2024 | CNY | 16.3 | 16.48 | 15.59 | 15.72 | 15.72 | -0.91 (-5.47%) | 10,377,693 |
| 29 May 2024 | CNY | 16 | 16.77 | 15.87 | 16.63 | 16.63 | +0.28 (+1.71%) | 12,476,556 |
| 28 May 2024 | CNY | 16.16 | 16.87 | 15.55 | 16.35 | 16.35 | +0.16 (+0.99%) | 13,820,788 |
| 27 May 2024 | CNY | 17.1 | 17.49 | 16.19 | 16.19 | 16.19 | -2.51 (-13.42%) | 20,757,848 |
| 24 May 2024 | CNY | 15.85 | 18.92 | 15.5 | 18.7 | 18.7 | +2.93 (+18.58%) | 22,634,798 |
| 23 May 2024 | CNY | 15.9 | 16.48 | 15.72 | 15.77 | 15.77 | -0.13 (-0.82%) | 5,066,295 |
| 22 May 2024 | CNY | 15.8 | 16.03 | 15.65 | 15.9 | 15.9 | +0.19 (+1.21%) | 2,397,950 |
| 21 May 2024 | CNY | 15.96 | 15.96 | 15.67 | 15.71 | 15.71 | -0.31 (-1.94%) | 2,707,035 |
| 20 May 2024 | CNY | 16 | 16.13 | 15.79 | 16.02 | 16.02 | +0.04 (+0.25%) | 2,807,440 |
| 17 May 2024 | CNY | 15.65 | 16 | 15.38 | 15.98 | 15.98 | +0.33 (+2.11%) | 3,416,100 |
| 16 May 2024 | CNY | 15.31 | 15.97 | 15.31 | 15.65 | 15.65 | +0.34 (+2.22%) | 3,408,128 |
| 15 May 2024 | CNY | 15.29 | 15.85 | 15.12 | 15.31 | 15.31 | -0.03 (-0.20%) | 2,358,400 |
| 14 May 2024 | CNY | 15.07 | 15.45 | 15.07 | 15.34 | 15.34 | +0.34 (+2.27%) | 2,860,900 |
| 13 May 2024 | CNY | 15.81 | 15.81 | 14.92 | 15 | 15 | -0.59 (-3.78%) | 3,232,300 |
| 10 May 2024 | CNY | 16.1 | 16.27 | 15.5 | 15.59 | 15.59 | -0.58 (-3.59%) | 3,304,998 |
| 9 May 2024 | CNY | 16.17 | 16.48 | 16.07 | 16.17 | 16.17 | +0.07 (+0.43%) | 2,784,900 |
| 8 May 2024 | CNY | 16.55 | 16.59 | 16.04 | 16.1 | 16.1 | -0.41 (-2.48%) | 3,188,400 |
| 7 May 2024 | CNY | 16.33 | 16.61 | 16.26 | 16.51 | 16.51 | +0.15 (+0.92%) | 3,112,300 |
| 6 May 2024 | CNY | 16.45 | 16.68 | 16.28 | 16.36 | 16.36 | +0.1 (+0.62%) | 3,260,700 |
| 30 Apr 2024 | CNY | 16.43 | 16.77 | 15.92 | 16.26 | 16.26 | -0.16 (-0.97%) | 4,900,600 |
