| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 13.43 | 13.99 | 13.36 | 13.9 | 13.9 | +0.47 (+3.50%) | 6,626,250 |
| 30 May 2024 | CNY | 13.3 | 13.59 | 13.17 | 13.43 | 13.43 | +0.01 (+0.07%) | 3,895,850 |
| 29 May 2024 | CNY | 13.43 | 13.58 | 13.27 | 13.42 | 13.42 | -0.02 (-0.15%) | 3,843,200 |
| 28 May 2024 | CNY | 13.5 | 13.65 | 13.31 | 13.44 | 13.44 | -0.07 (-0.52%) | 4,672,200 |
| 27 May 2024 | CNY | 13.44 | 13.62 | 13.18 | 13.51 | 13.51 | -0.08 (-0.59%) | 6,225,960 |
| 24 May 2024 | CNY | 13.77 | 13.97 | 13.58 | 13.59 | 13.59 | -0.32 (-2.30%) | 6,399,100 |
| 23 May 2024 | CNY | 14.13 | 14.13 | 13.75 | 13.91 | 13.91 | -0.24 (-1.70%) | 6,380,030 |
| 22 May 2024 | CNY | 14.06 | 14.3 | 13.95 | 14.15 | 14.15 | 0.0 (0.0%) | 5,425,380 |
| 21 May 2024 | CNY | 14.13 | 14.19 | 13.88 | 14.15 | 14.15 | -0.04 (-0.28%) | 6,158,300 |
| 20 May 2024 | CNY | 14.21 | 14.5 | 14 | 14.19 | 14.19 | +0.03 (+0.21%) | 8,160,950 |
| 17 May 2024 | CNY | 13.73 | 14.16 | 13.72 | 14.16 | 14.16 | +0.45 (+3.28%) | 7,491,030 |
| 16 May 2024 | CNY | 14.15 | 14.25 | 13.7 | 13.71 | 13.71 | -0.29 (-2.07%) | 6,367,300 |
| 15 May 2024 | CNY | 13.84 | 14.4 | 13.6 | 14 | 14 | +0.11 (+0.79%) | 7,587,630 |
| 14 May 2024 | CNY | 13.72 | 13.92 | 13.59 | 13.89 | 13.89 | +0.3 (+2.21%) | 6,377,200 |
| 13 May 2024 | CNY | 13.99 | 14.2 | 13.48 | 13.59 | 13.59 | -0.54 (-3.82%) | 10,258,673 |
| 10 May 2024 | CNY | 14.5 | 14.5 | 14.02 | 14.13 | 14.13 | -0.33 (-2.28%) | 8,825,200 |
| 9 May 2024 | CNY | 14.3 | 14.57 | 14.26 | 14.46 | 14.46 | -0.17 (-1.16%) | 11,783,970 |
| 8 May 2024 | CNY | 14.6 | 15.17 | 14.31 | 14.63 | 14.63 | -0.1 (-0.68%) | 17,049,300 |
| 7 May 2024 | CNY | 14.59 | 14.78 | 14.4 | 14.73 | 14.73 | -0.13 (-0.87%) | 13,388,650 |
| 6 May 2024 | CNY | 14.93 | 15.29 | 14.66 | 14.86 | 14.86 | +0.41 (+2.84%) | 17,136,300 |
| 30 Apr 2024 | CNY | 15.11 | 15.4 | 14.38 | 14.45 | 14.45 | -0.25 (-1.70%) | 20,879,041 |
| 29 Apr 2024 | CNY | 15.07 | 15.6 | 14.47 | 14.7 | 14.7 | +0.85 (+6.14%) | 21,993,644 |
| 26 Apr 2024 | CNY | 13.58 | 14.08 | 13.58 | 13.85 | 13.85 | +0.11 (+0.80%) | 13,726,502 |
| 25 Apr 2024 | CNY | 13.42 | 14.25 | 13.34 | 13.74 | 13.74 | +0.09 (+0.66%) | 15,880,700 |
| 24 Apr 2024 | CNY | 12.74 | 13.97 | 12.74 | 13.65 | 13.65 | +0.81 (+6.31%) | 12,793,074 |
| 23 Apr 2024 | CNY | 12.69 | 13.06 | 12.63 | 12.84 | 12.84 | +0.18 (+1.42%) | 6,816,264 |
| 22 Apr 2024 | CNY | 12.97 | 13.1 | 12.61 | 12.66 | 12.66 | -0.52 (-3.95%) | 9,080,917 |
| 19 Apr 2024 | CNY | 13.55 | 13.62 | 12.98 | 13.18 | 13.18 | -0.57 (-4.15%) | 12,764,100 |
| 18 Apr 2024 | CNY | 13.63 | 13.98 | 13.47 | 13.75 | 13.75 | -0.37 (-2.62%) | 16,765,381 |
| 17 Apr 2024 | CNY | 13.15 | 14.16 | 13.15 | 14.12 | 14.12 | +1.09 (+8.37%) | 23,296,886 |
