| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 15.23 | 16.06 | 15.23 | 15.4 | 15.4 | +0.04 (+0.26%) | 87,354,899 |
| 13 Jun 2024 | CNY | 15.15 | 15.53 | 15.11 | 15.36 | 15.36 | +0.2 (+1.32%) | 33,314,393 |
| 12 Jun 2024 | CNY | 14.6 | 15.28 | 14.6 | 15.16 | 15.16 | +0.51 (+3.48%) | 28,019,296 |
| 11 Jun 2024 | CNY | 14.27 | 14.68 | 14.26 | 14.65 | 14.65 | +0.17 (+1.17%) | 15,993,409 |
| 7 Jun 2024 | CNY | 14.89 | 14.99 | 13.77 | 14.48 | 14.48 | -0.41 (-2.75%) | 28,270,097 |
| 6 Jun 2024 | CNY | 15.08 | 15.21 | 14.86 | 14.89 | 14.89 | -0.19 (-1.26%) | 19,661,399 |
| 5 Jun 2024 | CNY | 15.08 | 15.17 | 14.92 | 15.08 | 15.08 | -0.07 (-0.46%) | 16,487,808 |
| 4 Jun 2024 | CNY | 14.85 | 15.17 | 14.84 | 15.15 | 15.15 | +0.27 (+1.81%) | 24,264,219 |
| 3 Jun 2024 | CNY | 14.74 | 14.98 | 14.66 | 14.88 | 14.88 | +0.13 (+0.88%) | 22,786,465 |
| 31 May 2024 | CNY | 14.74 | 14.81 | 14.68 | 14.75 | 14.75 | +0.01 (+0.07%) | 11,962,900 |
| 30 May 2024 | CNY | 14.6 | 14.79 | 14.5 | 14.74 | 14.74 | +0.09 (+0.61%) | 15,966,952 |
| 29 May 2024 | CNY | 14.6 | 14.72 | 14.54 | 14.65 | 14.65 | +0.04 (+0.27%) | 10,637,120 |
| 28 May 2024 | CNY | 14.8 | 14.86 | 14.6 | 14.61 | 14.61 | -0.26 (-1.75%) | 11,050,688 |
| 27 May 2024 | CNY | 14.7 | 14.9 | 14.56 | 14.87 | 14.87 | +0.2 (+1.36%) | 12,622,350 |
| 24 May 2024 | CNY | 14.8 | 14.92 | 14.64 | 14.67 | 14.67 | -0.18 (-1.21%) | 14,528,288 |
| 23 May 2024 | CNY | 15.24 | 15.25 | 14.82 | 14.85 | 14.85 | -0.44 (-2.88%) | 20,930,760 |
| 22 May 2024 | CNY | 15.22 | 15.38 | 15.18 | 15.29 | 15.29 | +0.05 (+0.33%) | 13,113,763 |
| 21 May 2024 | CNY | 15.31 | 15.37 | 15.14 | 15.24 | 15.24 | -0.13 (-0.85%) | 14,748,760 |
| 20 May 2024 | CNY | 15.33 | 15.61 | 15.28 | 15.37 | 15.37 | -0.11 (-0.71%) | 23,753,921 |
| 17 May 2024 | CNY | 15.15 | 15.52 | 14.9 | 15.48 | 15.48 | +0.26 (+1.71%) | 36,050,910 |
| 16 May 2024 | CNY | 15.4 | 15.54 | 15.1 | 15.22 | 15.22 | -0.15 (-0.98%) | 30,890,044 |
| 15 May 2024 | CNY | 16.45 | 16.5 | 15.34 | 15.37 | 15.37 | -0.97 (-5.94%) | 49,046,684 |
| 14 May 2024 | CNY | 15.9 | 16.37 | 15.71 | 16.34 | 16.34 | +0.37 (+2.32%) | 44,768,785 |
| 13 May 2024 | CNY | 15.78 | 16.03 | 15.51 | 15.97 | 15.97 | +0.07 (+0.44%) | 37,205,255 |
| 10 May 2024 | CNY | 15.88 | 16.01 | 15.7 | 15.9 | 15.9 | -0.06 (-0.38%) | 36,529,735 |
| 9 May 2024 | CNY | 15.46 | 16.46 | 15.36 | 15.96 | 15.96 | +0.65 (+4.25%) | 61,128,645 |
| 8 May 2024 | CNY | 15.53 | 15.58 | 15.3 | 15.31 | 15.31 | -0.36 (-2.30%) | 23,347,281 |
| 7 May 2024 | CNY | 15.6 | 15.84 | 15.5 | 15.67 | 15.67 | 0.0 (0.0%) | 30,912,603 |
| 6 May 2024 | CNY | 16.03 | 16.08 | 15.59 | 15.67 | 15.67 | -0.05 (-0.32%) | 41,608,128 |
| 30 Apr 2024 | CNY | 15.5 | 16.05 | 15.47 | 15.72 | 15.72 | +0.06 (+0.38%) | 60,022,540 |
