| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 16.31 | 16.35 | 15.92 | 16 | 16 | -0.29 (-1.78%) | 10,907,216 |
| 13 Jun 2024 | CNY | 16.01 | 16.42 | 15.9 | 16.29 | 16.29 | +0.22 (+1.37%) | 10,170,370 |
| 12 Jun 2024 | CNY | 15.86 | 16.3 | 15.7 | 16.07 | 16.07 | +0.2 (+1.26%) | 10,702,210 |
| 11 Jun 2024 | CNY | 15.51 | 15.92 | 15.36 | 15.87 | 15.87 | +0.27 (+1.73%) | 10,929,370 |
| 7 Jun 2024 | CNY | 15.4 | 15.82 | 15.23 | 15.6 | 15.6 | +0.19 (+1.23%) | 9,339,502 |
| 6 Jun 2024 | CNY | 15.45 | 15.6 | 15.13 | 15.41 | 15.41 | -0.19 (-1.22%) | 9,028,285 |
| 5 Jun 2024 | CNY | 15.41 | 15.95 | 15.35 | 15.6 | 15.6 | +0.23 (+1.50%) | 13,539,910 |
| 4 Jun 2024 | CNY | 15.27 | 15.45 | 15.14 | 15.37 | 15.37 | +0.1 (+0.65%) | 7,010,273 |
| 3 Jun 2024 | CNY | 15.22 | 15.3 | 14.98 | 15.27 | 15.27 | 0.0 (0.0%) | 5,901,289 |
| 31 May 2024 | CNY | 15.26 | 15.33 | 15.18 | 15.27 | 15.27 | +0.01 (+0.07%) | 5,579,807 |
| 30 May 2024 | CNY | 14.96 | 15.28 | 14.93 | 15.26 | 15.26 | +0.31 (+2.07%) | 9,655,747 |
| 29 May 2024 | CNY | 14.86 | 15.03 | 14.75 | 14.95 | 14.95 | +0.01 (+0.07%) | 4,746,283 |
| 28 May 2024 | CNY | 14.91 | 15.07 | 14.8 | 14.94 | 14.94 | 0.0 (0.0%) | 4,234,615 |
| 27 May 2024 | CNY | 14.59 | 14.99 | 14.43 | 14.94 | 14.94 | +0.39 (+2.68%) | 6,665,675 |
| 24 May 2024 | CNY | 14.87 | 14.96 | 14.52 | 14.55 | 14.55 | -0.27 (-1.82%) | 5,607,415 |
| 23 May 2024 | CNY | 15.18 | 15.19 | 14.81 | 14.82 | 14.82 | -0.37 (-2.44%) | 6,943,107 |
| 22 May 2024 | CNY | 15.35 | 15.36 | 15.14 | 15.19 | 15.19 | -0.16 (-1.04%) | 5,799,780 |
| 21 May 2024 | CNY | 15.26 | 15.56 | 15.03 | 15.35 | 15.35 | -0.05 (-0.32%) | 10,619,130 |
| 20 May 2024 | CNY | 15 | 15.65 | 14.9 | 15.4 | 15.4 | +0.43 (+2.87%) | 12,882,080 |
| 17 May 2024 | CNY | 15.19 | 15.31 | 14.8 | 14.97 | 14.97 | -0.18 (-1.19%) | 10,886,350 |
| 16 May 2024 | CNY | 15.32 | 15.44 | 15.12 | 15.15 | 15.15 | -0.25 (-1.62%) | 8,901,815 |
| 15 May 2024 | CNY | 15.43 | 15.65 | 15.18 | 15.4 | 15.4 | -0.03 (-0.19%) | 9,133,368 |
| 14 May 2024 | CNY | 15.5 | 15.72 | 15.42 | 15.43 | 15.43 | -0.19 (-1.22%) | 9,929,989 |
| 13 May 2024 | CNY | 15.62 | 15.98 | 15.26 | 15.62 | 15.62 | -0.3 (-1.88%) | 13,082,230 |
| 10 May 2024 | CNY | 16.1 | 16.23 | 15.72 | 15.92 | 15.92 | -0.2 (-1.24%) | 28,409,890 |
| 9 May 2024 | CNY | 15.45 | 16.12 | 15.12 | 16.12 | 16.12 | +0.15 (+0.94%) | 32,902,930 |
| 8 May 2024 | CNY | 15.56 | 16.21 | 15.38 | 15.97 | 15.97 | +0.41 (+2.63%) | 22,121,990 |
| 7 May 2024 | CNY | 15.65 | 15.65 | 15.44 | 15.56 | 15.56 | -0.07 (-0.45%) | 9,813,490 |
| 6 May 2024 | CNY | 15.24 | 15.64 | 15.24 | 15.63 | 15.63 | +0.54 (+3.58%) | 12,854,690 |
| 30 Apr 2024 | CNY | 15.3 | 15.42 | 15.08 | 15.09 | 15.09 | -0.19 (-1.24%) | 9,728,883 |
