| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 14.28 | 14.46 | 14.13 | 14.37 | 14.37 | +0.14 (+0.98%) | 1,227,440 |
| 17 Jun 2024 | CNY | 14.2 | 14.46 | 14.06 | 14.23 | 14.23 | +0.01 (+0.07%) | 854,710 |
| 14 Jun 2024 | CNY | 14.28 | 14.28 | 14.05 | 14.22 | 14.22 | -0.03 (-0.21%) | 709,222 |
| 13 Jun 2024 | CNY | 14.06 | 14.33 | 14.05 | 14.25 | 14.25 | +0.05 (+0.35%) | 907,183 |
| 12 Jun 2024 | CNY | 13.95 | 14.27 | 13.75 | 14.2 | 14.2 | +0.24 (+1.72%) | 986,670 |
| 11 Jun 2024 | CNY | 13.62 | 14.02 | 13.27 | 13.96 | 13.96 | +0.36 (+2.65%) | 1,214,535 |
| 7 Jun 2024 | CNY | 13.49 | 13.7 | 13.35 | 13.6 | 13.6 | +0.3 (+2.26%) | 1,090,070 |
| 6 Jun 2024 | CNY | 13.9 | 14.04 | 13.24 | 13.3 | 13.3 | -0.57 (-4.11%) | 2,005,709 |
| 5 Jun 2024 | CNY | 14.4 | 14.42 | 13.85 | 13.87 | 13.87 | -0.49 (-3.41%) | 1,337,704 |
| 4 Jun 2024 | CNY | 14.88 | 14.88 | 14.23 | 14.36 | 14.36 | -0.53 (-3.56%) | 1,573,894 |
| 3 Jun 2024 | CNY | 15.38 | 15.38 | 14.72 | 14.89 | 14.89 | -0.52 (-3.37%) | 1,795,942 |
| 31 May 2024 | CNY | 15 | 15.41 | 14.78 | 15.41 | 15.41 | +0.33 (+2.19%) | 1,585,757 |
| 30 May 2024 | CNY | 15.18 | 15.39 | 15.05 | 15.08 | 15.08 | -0.18 (-1.18%) | 1,052,642 |
| 29 May 2024 | CNY | 15 | 15.38 | 14.99 | 15.26 | 15.26 | +0.21 (+1.40%) | 1,182,084 |
| 28 May 2024 | CNY | 15.36 | 15.38 | 15.02 | 15.05 | 15.05 | -0.31 (-2.02%) | 1,083,826 |
| 27 May 2024 | CNY | 15.28 | 15.37 | 14.85 | 15.36 | 15.36 | +0.32 (+2.13%) | 1,684,633 |
| 24 May 2024 | CNY | 15.41 | 15.62 | 15 | 15.04 | 15.04 | -0.51 (-3.28%) | 1,754,100 |
| 23 May 2024 | CNY | 15.9 | 15.93 | 15.41 | 15.55 | 15.55 | -0.34 (-2.14%) | 2,497,302 |
| 22 May 2024 | CNY | 15.55 | 16.09 | 15.5 | 15.89 | 15.89 | +0.34 (+2.19%) | 2,981,598 |
| 21 May 2024 | CNY | 15.66 | 15.78 | 15.41 | 15.55 | 15.55 | -0.26 (-1.64%) | 1,396,727 |
| 20 May 2024 | CNY | 15.72 | 15.95 | 15.53 | 15.81 | 15.81 | +0.22 (+1.41%) | 2,246,191 |
| 17 May 2024 | CNY | 15.56 | 15.74 | 15.4 | 15.59 | 15.59 | +0.02 (+0.13%) | 1,760,580 |
| 16 May 2024 | CNY | 15.44 | 15.78 | 15.31 | 15.57 | 15.57 | +0.36 (+2.37%) | 2,023,318 |
| 15 May 2024 | CNY | 15.55 | 15.84 | 15.14 | 15.21 | 15.21 | -0.43 (-2.75%) | 1,654,436 |
| 14 May 2024 | CNY | 15.2 | 15.93 | 15.2 | 15.64 | 15.64 | -0.29 (-1.82%) | 3,718,484 |
| 13 May 2024 | CNY | 16.63 | 17.01 | 15.83 | 15.93 | 15.93 | +0.11 (+0.70%) | 5,079,518 |
| 10 May 2024 | CNY | 15.91 | 16 | 15.49 | 15.82 | 15.82 | -0.11 (-0.69%) | 2,217,383 |
| 9 May 2024 | CNY | 15.7 | 16.05 | 15.7 | 15.93 | 15.93 | +0.19 (+1.21%) | 2,084,306 |
| 8 May 2024 | CNY | 16 | 16.28 | 15.71 | 15.74 | 15.74 | -0.45 (-2.78%) | 2,740,323 |
| 7 May 2024 | CNY | 15.87 | 16.4 | 15.68 | 16.19 | 16.19 | +0.35 (+2.21%) | 3,955,287 |
