| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 14.2 | 14.2 | 13.96 | 13.99 | 13.99 | -0.1 (-0.71%) | 1,503,900 |
| 30 May 2024 | CNY | 14.24 | 14.3 | 14 | 14.09 | 14.09 | -0.11 (-0.77%) | 1,458,199 |
| 29 May 2024 | CNY | 14.01 | 14.24 | 13.9 | 14.2 | 14.2 | +0.12 (+0.85%) | 2,370,600 |
| 28 May 2024 | CNY | 14.18 | 14.26 | 14.02 | 14.08 | 14.08 | -0.21 (-1.47%) | 1,141,928 |
| 27 May 2024 | CNY | 13.97 | 14.29 | 13.89 | 14.29 | 14.29 | +0.28 (+2.00%) | 1,448,850 |
| 24 May 2024 | CNY | 13.93 | 14.18 | 13.93 | 14.01 | 14.01 | -0.02 (-0.14%) | 1,410,700 |
| 23 May 2024 | CNY | 14.29 | 14.31 | 13.94 | 14.03 | 14.03 | -0.31 (-2.16%) | 1,717,200 |
| 22 May 2024 | CNY | 14.51 | 14.65 | 14.31 | 14.34 | 14.34 | -0.26 (-1.78%) | 1,420,771 |
| 21 May 2024 | CNY | 14.53 | 14.71 | 14.26 | 14.6 | 14.6 | -0.03 (-0.21%) | 1,989,298 |
| 20 May 2024 | CNY | 14.53 | 14.88 | 14.53 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,849,000 |
| 17 May 2024 | CNY | 14.59 | 14.82 | 14.43 | 14.62 | 14.62 | +0.07 (+0.48%) | 2,491,799 |
| 16 May 2024 | CNY | 14.86 | 14.88 | 14.46 | 14.55 | 14.55 | -0.29 (-1.95%) | 1,997,400 |
| 15 May 2024 | CNY | 15.21 | 15.21 | 14.84 | 14.84 | 14.84 | -0.31 (-2.05%) | 1,557,528 |
| 14 May 2024 | CNY | 14.6 | 15.25 | 14.6 | 15.15 | 15.15 | +0.55 (+3.77%) | 2,732,761 |
| 13 May 2024 | CNY | 15 | 15 | 14.6 | 14.6 | 14.6 | -0.44 (-2.93%) | 2,795,000 |
| 10 May 2024 | CNY | 15.2 | 15.35 | 15.01 | 15.04 | 15.04 | -0.22 (-1.44%) | 1,782,224 |
| 9 May 2024 | CNY | 15.1 | 15.45 | 15.1 | 15.26 | 15.26 | +0.02 (+0.13%) | 2,177,499 |
| 8 May 2024 | CNY | 15.33 | 15.4 | 14.95 | 15.24 | 15.24 | -0.18 (-1.17%) | 3,111,856 |
| 7 May 2024 | CNY | 15.57 | 15.62 | 15.17 | 15.42 | 15.42 | -0.26 (-1.66%) | 4,003,279 |
| 6 May 2024 | CNY | 15.95 | 16.04 | 15.38 | 15.68 | 15.68 | -0.02 (-0.13%) | 5,040,064 |
| 30 Apr 2024 | CNY | 15.06 | 15.79 | 14.98 | 15.7 | 15.7 | +0.56 (+3.70%) | 5,378,102 |
| 29 Apr 2024 | CNY | 14.72 | 15.3 | 14.45 | 15.14 | 15.14 | +0.3 (+2.02%) | 4,496,920 |
| 26 Apr 2024 | CNY | 14.74 | 14.93 | 14.07 | 14.84 | 14.84 | -0.2 (-1.33%) | 5,431,971 |
| 25 Apr 2024 | CNY | 15.2 | 15.3 | 14.94 | 15.04 | 15.04 | -0.43 (-2.78%) | 2,549,423 |
| 24 Apr 2024 | CNY | 15.41 | 15.47 | 15.08 | 15.47 | 15.47 | +0.11 (+0.72%) | 2,198,023 |
| 23 Apr 2024 | CNY | 15.2 | 15.46 | 15.13 | 15.36 | 15.36 | +0.2 (+1.32%) | 2,316,715 |
| 22 Apr 2024 | CNY | 14.97 | 15.5 | 14.72 | 15.16 | 15.16 | +0.18 (+1.20%) | 3,136,162 |
| 19 Apr 2024 | CNY | 15.15 | 15.18 | 14.84 | 14.98 | 14.98 | -0.08 (-0.53%) | 1,998,150 |
| 18 Apr 2024 | CNY | 14.86 | 15.22 | 14.51 | 15.06 | 15.06 | +0.26 (+1.76%) | 2,812,300 |
| 17 Apr 2024 | CNY | 14.28 | 14.83 | 14.17 | 14.8 | 14.8 | +0.64 (+4.52%) | 3,112,956 |
