| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 14.83 | 14.83 | 14.05 | 14.57 | 14.57 | +0.1 (+0.69%) | 1,360,100 |
| 24 May 2024 | CNY | 14.83 | 14.86 | 14.38 | 14.47 | 14.47 | -0.4 (-2.69%) | 960,100 |
| 23 May 2024 | CNY | 15.04 | 15.34 | 14.6 | 14.87 | 14.87 | -0.52 (-3.38%) | 2,332,372 |
| 22 May 2024 | CNY | 16.59 | 17.1 | 15.38 | 15.39 | 15.39 | +0.03 (+0.20%) | 2,714,272 |
| 21 May 2024 | CNY | 15.5 | 15.7 | 15.26 | 15.36 | 15.36 | -0.26 (-1.66%) | 665,772 |
| 20 May 2024 | CNY | 15.68 | 15.88 | 15.46 | 15.62 | 15.62 | -0.06 (-0.38%) | 828,500 |
| 17 May 2024 | CNY | 15.43 | 15.7 | 15.22 | 15.68 | 15.68 | +0.18 (+1.16%) | 809,700 |
| 16 May 2024 | CNY | 15.06 | 15.59 | 15.06 | 15.5 | 15.5 | +0.32 (+2.11%) | 728,800 |
| 15 May 2024 | CNY | 15.14 | 15.42 | 14.95 | 15.18 | 15.18 | +0.04 (+0.26%) | 664,900 |
| 14 May 2024 | CNY | 14.98 | 15.2 | 14.87 | 15.14 | 15.14 | +0.36 (+2.44%) | 845,300 |
| 13 May 2024 | CNY | 15.19 | 15.32 | 14.54 | 14.78 | 14.78 | -0.49 (-3.21%) | 1,157,000 |
| 10 May 2024 | CNY | 16.09 | 16.11 | 15.22 | 15.27 | 15.27 | -0.7 (-4.38%) | 1,383,600 |
| 9 May 2024 | CNY | 15.41 | 16.55 | 15.41 | 15.97 | 15.97 | +0.43 (+2.77%) | 1,629,187 |
| 8 May 2024 | CNY | 15.75 | 15.92 | 15.4 | 15.54 | 15.54 | -0.26 (-1.65%) | 957,000 |
| 7 May 2024 | CNY | 15.49 | 15.85 | 15.28 | 15.8 | 15.8 | +0.25 (+1.61%) | 1,235,000 |
| 6 May 2024 | CNY | 14.92 | 15.71 | 14.92 | 15.55 | 15.55 | +0.8 (+5.42%) | 1,969,600 |
| 30 Apr 2024 | CNY | 14.89 | 14.92 | 14.48 | 14.75 | 14.75 | -0.13 (-0.87%) | 1,626,488 |
| 29 Apr 2024 | CNY | 14.2 | 14.93 | 14.05 | 14.88 | 14.88 | +0.2 (+1.36%) | 2,293,892 |
| 26 Apr 2024 | CNY | 14.48 | 14.79 | 14.24 | 14.68 | 14.68 | +0.18 (+1.24%) | 1,357,058 |
| 25 Apr 2024 | CNY | 14.18 | 14.81 | 14.18 | 14.5 | 14.5 | +0.15 (+1.05%) | 1,381,429 |
| 24 Apr 2024 | CNY | 13.93 | 14.37 | 13.81 | 14.35 | 14.35 | +0.44 (+3.16%) | 1,268,700 |
| 23 Apr 2024 | CNY | 13.14 | 14.14 | 13.13 | 13.91 | 13.91 | +0.66 (+4.98%) | 1,678,458 |
| 22 Apr 2024 | CNY | 13 | 13.37 | 12.55 | 13.25 | 13.25 | +0.2 (+1.53%) | 1,350,300 |
| 19 Apr 2024 | CNY | 13.31 | 13.46 | 12.88 | 13.05 | 13.05 | -0.3 (-2.25%) | 1,355,583 |
| 18 Apr 2024 | CNY | 13.56 | 13.74 | 12.93 | 13.35 | 13.35 | -0.22 (-1.62%) | 1,415,132 |
| 17 Apr 2024 | CNY | 12.51 | 13.71 | 12.35 | 13.57 | 13.57 | +1.31 (+10.69%) | 1,994,001 |
| 16 Apr 2024 | CNY | 13.42 | 13.42 | 12.1 | 12.26 | 12.26 | -1.12 (-8.37%) | 1,956,672 |
| 15 Apr 2024 | CNY | 14.9 | 15.17 | 13.18 | 13.38 | 13.38 | -1.64 (-10.92%) | 2,313,208 |
| 12 Apr 2024 | CNY | 15.2 | 15.67 | 14.97 | 15.02 | 15.02 | -0.16 (-1.05%) | 1,099,200 |
| 11 Apr 2024 | CNY | 15.13 | 15.6 | 14.9 | 15.18 | 15.18 | 0.0 (0.0%) | 957,900 |
