| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 14.24 | 14.29 | 14.06 | 14.27 | 14.27 | +0.03 (+0.21%) | 16,518,496 |
| 3 Jun 2024 | CNY | 14.5 | 14.5 | 14.12 | 14.24 | 14.24 | -0.18 (-1.25%) | 7,824,566 |
| 31 May 2024 | CNY | 14.35 | 14.59 | 14.35 | 14.42 | 14.42 | +0.05 (+0.35%) | 9,276,637 |
| 30 May 2024 | CNY | 14.35 | 14.65 | 14.31 | 14.37 | 14.37 | -0.09 (-0.62%) | 10,750,459 |
| 29 May 2024 | CNY | 14.22 | 14.74 | 14.17 | 14.46 | 14.46 | +0.25 (+1.76%) | 13,961,183 |
| 28 May 2024 | CNY | 14.42 | 14.53 | 14.2 | 14.21 | 14.21 | -0.21 (-1.46%) | 8,186,253 |
| 27 May 2024 | CNY | 14.19 | 14.44 | 13.94 | 14.42 | 14.42 | +0.3 (+2.12%) | 10,848,592 |
| 24 May 2024 | CNY | 14.43 | 14.54 | 14.12 | 14.12 | 14.12 | -0.31 (-2.15%) | 9,185,394 |
| 23 May 2024 | CNY | 14.82 | 14.85 | 14.36 | 14.43 | 14.43 | -0.48 (-3.22%) | 11,720,091 |
| 22 May 2024 | CNY | 14.7 | 14.96 | 14.65 | 14.91 | 14.91 | +0.2 (+1.36%) | 9,547,739 |
| 21 May 2024 | CNY | 14.96 | 14.97 | 14.66 | 14.71 | 14.71 | -0.3 (-2.00%) | 8,421,339 |
| 20 May 2024 | CNY | 14.92 | 15.12 | 14.88 | 15.01 | 15.01 | +0.16 (+1.08%) | 11,503,667 |
| 17 May 2024 | CNY | 14.48 | 14.85 | 14.33 | 14.85 | 14.85 | +0.38 (+2.63%) | 12,281,069 |
| 16 May 2024 | CNY | 14.75 | 14.83 | 14.45 | 14.47 | 14.47 | -0.21 (-1.43%) | 12,548,644 |
| 15 May 2024 | CNY | 15 | 15.1 | 14.66 | 14.68 | 14.68 | -0.3 (-2.00%) | 10,083,807 |
| 14 May 2024 | CNY | 15.01 | 15.21 | 14.96 | 14.98 | 14.98 | 0.0 (0.0%) | 8,586,533 |
| 13 May 2024 | CNY | 15.16 | 15.24 | 14.91 | 14.98 | 14.98 | -0.36 (-2.35%) | 11,369,614 |
| 10 May 2024 | CNY | 15.55 | 15.68 | 15.24 | 15.34 | 15.34 | -0.2 (-1.29%) | 10,300,904 |
| 9 May 2024 | CNY | 15.19 | 15.65 | 15.11 | 15.54 | 15.54 | +0.34 (+2.24%) | 16,244,266 |
| 8 May 2024 | CNY | 15.4 | 15.54 | 15.15 | 15.2 | 15.2 | -0.26 (-1.68%) | 12,939,112 |
| 7 May 2024 | CNY | 15.42 | 15.57 | 15.32 | 15.46 | 15.46 | +0.14 (+0.91%) | 15,461,875 |
| 6 May 2024 | CNY | 15.04 | 15.47 | 15.04 | 15.32 | 15.32 | +0.43 (+2.89%) | 19,532,923 |
| 30 Apr 2024 | CNY | 15.09 | 15.18 | 14.83 | 14.89 | 14.89 | -0.22 (-1.46%) | 12,839,686 |
| 29 Apr 2024 | CNY | 14.75 | 15.14 | 14.6 | 15.11 | 15.11 | +0.26 (+1.75%) | 20,665,210 |
| 26 Apr 2024 | CNY | 14.46 | 14.98 | 14.46 | 14.85 | 14.85 | +0.27 (+1.85%) | 18,602,319 |
| 25 Apr 2024 | CNY | 14.63 | 14.8 | 14.49 | 14.58 | 14.58 | -0.17 (-1.15%) | 10,507,649 |
| 24 Apr 2024 | CNY | 14.2 | 14.78 | 14.16 | 14.75 | 14.75 | +0.49 (+3.44%) | 13,774,929 |
| 23 Apr 2024 | CNY | 14.51 | 14.66 | 14.18 | 14.26 | 14.26 | -0.31 (-2.13%) | 14,515,433 |
| 22 Apr 2024 | CNY | 14.57 | 14.82 | 14.42 | 14.57 | 14.57 | -0.01 (-0.07%) | 11,821,554 |
| 19 Apr 2024 | CNY | 15.25 | 15.3 | 14.52 | 14.58 | 14.58 | -0.7 (-4.58%) | 24,076,517 |
