| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.8 | 15.9 | 14.8 | 15.73 | 15.73 | -0.06 (-0.38%) | 541,200 |
| 13 Jun 2024 | CNY | 16.16 | 16.24 | 15.69 | 15.79 | 15.79 | -0.21 (-1.31%) | 729,800 |
| 12 Jun 2024 | CNY | 15.36 | 16.05 | 15.21 | 16 | 16 | +0.61 (+3.96%) | 668,000 |
| 11 Jun 2024 | CNY | 15.35 | 15.49 | 14.52 | 15.39 | 15.39 | +0.19 (+1.25%) | 873,100 |
| 7 Jun 2024 | CNY | 14.8 | 15.48 | 14.74 | 15.2 | 15.2 | +0.45 (+3.05%) | 908,400 |
| 6 Jun 2024 | CNY | 16.01 | 16.22 | 14.54 | 14.75 | 14.75 | -1.38 (-8.56%) | 1,609,900 |
| 5 Jun 2024 | CNY | 16.21 | 16.48 | 15.74 | 16.13 | 16.13 | -0.08 (-0.49%) | 655,600 |
| 4 Jun 2024 | CNY | 16.57 | 16.57 | 15.82 | 16.21 | 16.21 | -0.36 (-2.17%) | 824,100 |
| 3 Jun 2024 | CNY | 16.81 | 16.96 | 16.3 | 16.57 | 16.57 | -0.31 (-1.84%) | 963,000 |
| 31 May 2024 | CNY | 17 | 17.17 | 16.82 | 16.88 | 16.88 | -0.12 (-0.71%) | 780,600 |
| 30 May 2024 | CNY | 17.36 | 17.45 | 16.92 | 17 | 17 | -0.36 (-2.07%) | 983,800 |
| 29 May 2024 | CNY | 17.63 | 17.84 | 17.22 | 17.36 | 17.36 | -0.19 (-1.08%) | 1,070,000 |
| 28 May 2024 | CNY | 17.88 | 17.99 | 17.47 | 17.55 | 17.55 | -0.46 (-2.55%) | 1,173,800 |
| 27 May 2024 | CNY | 17.36 | 18.1 | 17.13 | 18.01 | 18.01 | +0.52 (+2.97%) | 1,653,100 |
| 24 May 2024 | CNY | 17.67 | 18.18 | 17.4 | 17.49 | 17.49 | -0.18 (-1.02%) | 1,549,800 |
| 23 May 2024 | CNY | 18.13 | 18.2 | 17.53 | 17.67 | 17.67 | -0.6 (-3.28%) | 1,549,100 |
| 22 May 2024 | CNY | 18.2 | 18.62 | 17.94 | 18.27 | 18.27 | -0.04 (-0.22%) | 2,038,201 |
| 21 May 2024 | CNY | 18.97 | 19.4 | 18.22 | 18.31 | 18.31 | -0.69 (-3.63%) | 2,873,400 |
| 20 May 2024 | CNY | 17.18 | 19.79 | 17.13 | 19 | 19 | +1.72 (+9.95%) | 4,835,490 |
| 17 May 2024 | CNY | 17.51 | 17.85 | 17.12 | 17.28 | 17.28 | -0.36 (-2.04%) | 2,422,600 |
| 16 May 2024 | CNY | 16.58 | 17.88 | 16.58 | 17.64 | 17.64 | +0.74 (+4.38%) | 2,700,400 |
| 15 May 2024 | CNY | 16.67 | 17.41 | 16.33 | 16.9 | 16.9 | +0.12 (+0.72%) | 3,497,500 |
| 14 May 2024 | CNY | 15.36 | 16.88 | 15.03 | 16.78 | 16.78 | +1.3 (+8.40%) | 4,435,882 |
| 13 May 2024 | CNY | 15.4 | 15.69 | 14.9 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,955,894 |
| 10 May 2024 | CNY | 15.32 | 15.77 | 15.15 | 15.4 | 15.4 | +0.04 (+0.26%) | 1,659,300 |
| 9 May 2024 | CNY | 15.62 | 15.69 | 15.34 | 15.36 | 15.36 | -0.14 (-0.90%) | 1,597,605 |
| 8 May 2024 | CNY | 15.66 | 15.9 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,192,500 |
| 7 May 2024 | CNY | 15.34 | 15.99 | 15.15 | 15.75 | 15.75 | +0.41 (+2.67%) | 3,104,812 |
| 6 May 2024 | CNY | 14.85 | 15.55 | 14.8 | 15.34 | 15.34 | +0.56 (+3.79%) | 2,952,231 |
| 30 Apr 2024 | CNY | 15.13 | 15.82 | 14.63 | 14.78 | 14.78 | -0.36 (-2.38%) | 3,837,864 |
