| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 15.01 | 15.56 | 15.01 | 15.55 | 15.55 | +0.54 (+3.60%) | 18,371,820 |
| 3 Jun 2024 | CNY | 15.27 | 15.29 | 14.76 | 15.01 | 15.01 | -0.31 (-2.02%) | 3,802,000 |
| 31 May 2024 | CNY | 15.25 | 15.65 | 15.15 | 15.32 | 15.32 | +0.09 (+0.59%) | 3,764,689 |
| 30 May 2024 | CNY | 15.74 | 15.74 | 15.18 | 15.23 | 15.23 | -0.64 (-4.03%) | 4,566,798 |
| 29 May 2024 | CNY | 16.07 | 16.55 | 15.71 | 15.87 | 15.87 | -0.62 (-3.76%) | 7,638,488 |
| 28 May 2024 | CNY | 15.65 | 16.7 | 15.43 | 16.49 | 16.49 | +0.6 (+3.78%) | 10,143,059 |
| 27 May 2024 | CNY | 15.27 | 15.93 | 15.2 | 15.89 | 15.89 | +0.39 (+2.52%) | 7,516,059 |
| 24 May 2024 | CNY | 15.06 | 15.77 | 14.85 | 15.5 | 15.5 | +0.44 (+2.92%) | 6,429,675 |
| 23 May 2024 | CNY | 14.9 | 15.37 | 14.83 | 15.06 | 15.06 | +0.03 (+0.20%) | 4,026,787 |
| 22 May 2024 | CNY | 14.89 | 15.53 | 14.89 | 15.03 | 15.03 | +0.04 (+0.27%) | 3,737,087 |
| 21 May 2024 | CNY | 15.4 | 15.45 | 14.96 | 14.99 | 14.99 | -0.57 (-3.66%) | 4,386,695 |
| 20 May 2024 | CNY | 14.89 | 16 | 14.74 | 15.56 | 15.56 | +0.36 (+2.37%) | 7,230,346 |
| 17 May 2024 | CNY | 14.89 | 15.6 | 14.89 | 15.2 | 15.2 | +0.15 (+1.00%) | 5,108,760 |
| 16 May 2024 | CNY | 14.63 | 15.9 | 14.45 | 15.05 | 15.05 | +0.56 (+3.86%) | 5,584,300 |
| 15 May 2024 | CNY | 14.43 | 14.84 | 14.24 | 14.49 | 14.49 | +0.1 (+0.69%) | 2,687,144 |
| 14 May 2024 | CNY | 14.16 | 14.53 | 14.16 | 14.39 | 14.39 | +0.1 (+0.70%) | 1,125,800 |
| 13 May 2024 | CNY | 14.5 | 14.52 | 14.17 | 14.29 | 14.29 | -0.3 (-2.06%) | 1,645,200 |
| 10 May 2024 | CNY | 15.14 | 15.14 | 14.44 | 14.59 | 14.59 | -0.54 (-3.57%) | 3,292,140 |
| 9 May 2024 | CNY | 14.7 | 15.19 | 14.61 | 15.13 | 15.13 | +0.44 (+3.00%) | 2,924,800 |
| 8 May 2024 | CNY | 14.77 | 14.95 | 14.6 | 14.69 | 14.69 | -0.08 (-0.54%) | 2,066,400 |
| 7 May 2024 | CNY | 14.66 | 14.94 | 14.53 | 14.77 | 14.77 | +0.11 (+0.75%) | 2,176,627 |
| 6 May 2024 | CNY | 14.36 | 14.7 | 14.3 | 14.66 | 14.66 | +0.5 (+3.53%) | 2,547,000 |
| 30 Apr 2024 | CNY | 14.56 | 14.56 | 14.01 | 14.16 | 14.16 | -0.25 (-1.73%) | 2,342,200 |
| 29 Apr 2024 | CNY | 13.98 | 14.43 | 13.93 | 14.41 | 14.41 | +0.31 (+2.20%) | 2,545,600 |
| 26 Apr 2024 | CNY | 14.15 | 14.22 | 13.86 | 14.1 | 14.1 | -0.07 (-0.49%) | 2,843,387 |
| 25 Apr 2024 | CNY | 14.03 | 14.17 | 13.81 | 14.17 | 14.17 | +0.15 (+1.07%) | 1,863,224 |
| 24 Apr 2024 | CNY | 13.75 | 14.1 | 13.75 | 14.02 | 14.02 | +0.35 (+2.56%) | 2,050,617 |
| 23 Apr 2024 | CNY | 13.43 | 13.81 | 13.35 | 13.67 | 13.67 | +0.33 (+2.47%) | 2,237,504 |
| 22 Apr 2024 | CNY | 13.3 | 13.59 | 12.8 | 13.34 | 13.34 | +0.05 (+0.38%) | 2,310,400 |
| 19 Apr 2024 | CNY | 13.52 | 13.63 | 13.16 | 13.29 | 13.29 | -0.15 (-1.12%) | 2,062,000 |
