| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 15.67 | 15.85 | 15.36 | 15.48 | 15.48 | -0.3 (-1.90%) | 6,660,480 |
| 28 May 2024 | CNY | 15.62 | 16.08 | 15.21 | 15.78 | 15.78 | +0.31 (+2.00%) | 1,919,640 |
| 27 May 2024 | CNY | 15.39 | 15.54 | 15.12 | 15.47 | 15.47 | +0.1 (+0.65%) | 1,183,285 |
| 24 May 2024 | CNY | 15.72 | 15.91 | 15.37 | 15.37 | 15.37 | -0.34 (-2.16%) | 1,264,600 |
| 23 May 2024 | CNY | 15.94 | 15.98 | 15.5 | 15.71 | 15.71 | -0.43 (-2.66%) | 1,334,528 |
| 22 May 2024 | CNY | 15.94 | 16.28 | 15.91 | 16.14 | 16.14 | +0.16 (+1.00%) | 925,900 |
| 21 May 2024 | CNY | 16.29 | 16.5 | 15.89 | 15.98 | 15.98 | -0.44 (-2.68%) | 1,245,010 |
| 20 May 2024 | CNY | 16.47 | 16.75 | 16.35 | 16.42 | 16.42 | +0.15 (+0.92%) | 1,312,780 |
| 17 May 2024 | CNY | 15.86 | 16.37 | 15.85 | 16.27 | 16.27 | +0.37 (+2.33%) | 1,104,724 |
| 16 May 2024 | CNY | 15.97 | 16.23 | 15.82 | 15.9 | 15.9 | -0.06 (-0.38%) | 1,045,980 |
| 15 May 2024 | CNY | 16.25 | 16.33 | 15.96 | 15.96 | 15.96 | -0.29 (-1.78%) | 1,174,400 |
| 14 May 2024 | CNY | 16.25 | 16.62 | 16.18 | 16.25 | 16.25 | +0.03 (+0.18%) | 1,394,900 |
| 13 May 2024 | CNY | 16.55 | 16.6 | 16.04 | 16.22 | 16.22 | -0.49 (-2.93%) | 1,385,385 |
| 10 May 2024 | CNY | 17.09 | 17.28 | 16.53 | 16.71 | 16.71 | -0.34 (-1.99%) | 1,727,700 |
| 9 May 2024 | CNY | 16.86 | 17.31 | 16.72 | 17.05 | 17.05 | +0.18 (+1.07%) | 1,570,800 |
| 8 May 2024 | CNY | 17.51 | 17.51 | 16.82 | 16.87 | 16.87 | -0.58 (-3.32%) | 1,453,000 |
| 7 May 2024 | CNY | 17.44 | 17.55 | 17.21 | 17.45 | 17.45 | +0.03 (+0.17%) | 1,123,600 |
| 6 May 2024 | CNY | 17.63 | 17.65 | 17.25 | 17.42 | 17.42 | +0.32 (+1.87%) | 1,391,280 |
| 30 Apr 2024 | CNY | 17.56 | 17.58 | 16.85 | 17.1 | 17.1 | -0.23 (-1.33%) | 1,260,520 |
| 29 Apr 2024 | CNY | 16.8 | 17.58 | 16.8 | 17.33 | 17.33 | +0.63 (+3.77%) | 2,144,640 |
| 26 Apr 2024 | CNY | 16.51 | 16.87 | 16.06 | 16.7 | 16.7 | +0.46 (+2.83%) | 1,781,681 |
| 25 Apr 2024 | CNY | 16.59 | 16.59 | 16.15 | 16.24 | 16.24 | -0.01 (-0.06%) | 1,066,128 |
| 24 Apr 2024 | CNY | 16.06 | 16.39 | 15.95 | 16.25 | 16.25 | +0.29 (+1.82%) | 1,860,700 |
| 23 Apr 2024 | CNY | 15.12 | 16.32 | 15.08 | 15.96 | 15.96 | +0.25 (+1.59%) | 2,565,334 |
| 22 Apr 2024 | CNY | 15.99 | 15.99 | 15.16 | 15.71 | 15.71 | -0.27 (-1.69%) | 1,762,160 |
| 19 Apr 2024 | CNY | 16.36 | 16.4 | 15.86 | 15.98 | 15.98 | -0.35 (-2.14%) | 1,444,800 |
| 18 Apr 2024 | CNY | 16.48 | 16.72 | 16.23 | 16.33 | 16.33 | -0.15 (-0.91%) | 1,534,700 |
| 17 Apr 2024 | CNY | 15.2 | 16.52 | 15.2 | 16.48 | 16.48 | +1.46 (+9.72%) | 2,121,580 |
| 16 Apr 2024 | CNY | 16.16 | 16.29 | 15 | 15.02 | 15.02 | -1.4 (-8.53%) | 2,888,768 |
| 15 Apr 2024 | CNY | 17.2 | 17.48 | 16.16 | 16.42 | 16.42 | -0.78 (-4.53%) | 2,757,780 |
