| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 12.75 | 13.49 | 12.75 | 13.46 | 13.46 | +0.52 (+4.02%) | 9,057,600 |
| 13 Jun 2024 | CNY | 13.29 | 13.38 | 12.89 | 12.94 | 12.94 | -0.35 (-2.63%) | 6,499,900 |
| 12 Jun 2024 | CNY | 13.29 | 13.5 | 13.2 | 13.29 | 13.29 | 0.0 (0.0%) | 5,504,300 |
| 11 Jun 2024 | CNY | 13.4 | 13.54 | 12.74 | 13.29 | 13.29 | -0.41 (-2.99%) | 5,936,173 |
| 7 Jun 2024 | CNY | 13.14 | 13.82 | 13.14 | 13.7 | 13.7 | +0.6 (+4.58%) | 6,456,345 |
| 6 Jun 2024 | CNY | 13.68 | 13.85 | 12.98 | 13.1 | 13.1 | -0.63 (-4.59%) | 6,088,587 |
| 5 Jun 2024 | CNY | 13.71 | 14.06 | 13.7 | 13.73 | 13.73 | -0.24 (-1.72%) | 3,230,501 |
| 4 Jun 2024 | CNY | 13.79 | 14.1 | 13.6 | 13.97 | 13.97 | +0.09 (+0.65%) | 5,057,473 |
| 3 Jun 2024 | CNY | 14.2 | 14.31 | 13.81 | 13.88 | 13.88 | -0.31 (-2.18%) | 3,256,600 |
| 31 May 2024 | CNY | 14.04 | 14.41 | 14.04 | 14.19 | 14.19 | +0.15 (+1.07%) | 3,502,600 |
| 30 May 2024 | CNY | 13.99 | 14.08 | 13.63 | 14.04 | 14.04 | +0.07 (+0.50%) | 3,223,100 |
| 29 May 2024 | CNY | 14.1 | 14.31 | 13.89 | 13.97 | 13.97 | -0.18 (-1.27%) | 3,966,737 |
| 28 May 2024 | CNY | 14.25 | 14.36 | 14.08 | 14.15 | 14.15 | -0.22 (-1.53%) | 3,279,071 |
| 27 May 2024 | CNY | 14.39 | 14.59 | 14.12 | 14.37 | 14.37 | -0.05 (-0.35%) | 4,632,983 |
| 24 May 2024 | CNY | 15 | 15.01 | 14.41 | 14.42 | 14.42 | -0.88 (-5.75%) | 9,078,198 |
| 23 May 2024 | CNY | 15.14 | 15.78 | 14.7 | 15.3 | 15.3 | +0.17 (+1.12%) | 11,191,524 |
| 22 May 2024 | CNY | 14.94 | 15.39 | 14.75 | 15.13 | 15.13 | +0.3 (+2.02%) | 7,232,624 |
| 21 May 2024 | CNY | 15.12 | 15.21 | 14.79 | 14.83 | 14.83 | -0.28 (-1.85%) | 3,344,401 |
| 20 May 2024 | CNY | 15.19 | 15.43 | 15.1 | 15.11 | 15.11 | -0.02 (-0.13%) | 5,536,624 |
| 17 May 2024 | CNY | 14.91 | 15.15 | 14.75 | 15.13 | 15.13 | +0.19 (+1.27%) | 4,285,000 |
| 16 May 2024 | CNY | 14.69 | 15.09 | 14.69 | 14.94 | 14.94 | +0.25 (+1.70%) | 3,983,900 |
| 15 May 2024 | CNY | 15.13 | 15.18 | 14.68 | 14.69 | 14.69 | -0.4 (-2.65%) | 4,514,900 |
| 14 May 2024 | CNY | 14.94 | 15.14 | 14.91 | 15.09 | 15.09 | +0.15 (+1.00%) | 3,463,800 |
| 13 May 2024 | CNY | 15.34 | 15.34 | 14.82 | 14.94 | 14.94 | -0.45 (-2.92%) | 5,873,616 |
| 10 May 2024 | CNY | 15.43 | 15.5 | 15.06 | 15.39 | 15.39 | +0.09 (+0.59%) | 6,267,500 |
| 9 May 2024 | CNY | 15.17 | 15.48 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 4,395,224 |
| 8 May 2024 | CNY | 15.64 | 15.64 | 15.17 | 15.2 | 15.2 | -0.59 (-3.74%) | 6,504,790 |
| 7 May 2024 | CNY | 15.62 | 16.07 | 15.35 | 15.79 | 15.79 | +0.05 (+0.32%) | 11,234,746 |
| 6 May 2024 | CNY | 15.97 | 16.19 | 15.6 | 15.74 | 15.74 | +0.18 (+1.16%) | 10,832,741 |
| 30 Apr 2024 | CNY | 15.43 | 16.29 | 15.35 | 15.56 | 15.56 | +0.33 (+2.17%) | 14,087,694 |
