| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 14.26 | 14.48 | 14.1 | 14.36 | 14.36 | +0.26 (+1.84%) | 3,615,900 |
| 6 Jun 2024 | CNY | 14.1 | 14.17 | 13.9 | 14.1 | 14.1 | -0.37 (-2.56%) | 3,670,900 |
| 5 Jun 2024 | CNY | 14.9 | 15.11 | 14.32 | 14.47 | 14.47 | -0.57 (-3.79%) | 5,755,900 |
| 4 Jun 2024 | CNY | 14.8 | 15.08 | 14.56 | 15.04 | 15.04 | +0.18 (+1.21%) | 4,675,667 |
| 3 Jun 2024 | CNY | 15.13 | 15.15 | 14.64 | 14.86 | 14.86 | -0.17 (-1.13%) | 6,015,947 |
| 31 May 2024 | CNY | 14.78 | 15.04 | 14.74 | 15.03 | 15.03 | +0.17 (+1.14%) | 3,910,585 |
| 30 May 2024 | CNY | 14.38 | 15.07 | 14.26 | 14.86 | 14.86 | +0.24 (+1.64%) | 4,733,500 |
| 29 May 2024 | CNY | 14.49 | 14.77 | 14.45 | 14.62 | 14.62 | +0.2 (+1.39%) | 2,197,327 |
| 28 May 2024 | CNY | 14.7 | 14.88 | 14.42 | 14.42 | 14.42 | -0.26 (-1.77%) | 2,734,700 |
| 27 May 2024 | CNY | 14.34 | 14.68 | 14.24 | 14.68 | 14.68 | +0.42 (+2.95%) | 2,764,859 |
| 24 May 2024 | CNY | 14.1 | 14.53 | 14.1 | 14.26 | 14.26 | -0.01 (-0.07%) | 2,303,400 |
| 23 May 2024 | CNY | 14.86 | 14.86 | 14.2 | 14.27 | 14.27 | -0.59 (-3.97%) | 3,778,547 |
| 22 May 2024 | CNY | 15 | 15.07 | 14.77 | 14.86 | 14.86 | -0.13 (-0.87%) | 3,371,450 |
| 21 May 2024 | CNY | 14.62 | 15.06 | 14.57 | 14.99 | 14.99 | +0.36 (+2.46%) | 5,083,050 |
| 20 May 2024 | CNY | 14.35 | 14.65 | 14.07 | 14.63 | 14.63 | +0.3 (+2.09%) | 3,475,600 |
| 17 May 2024 | CNY | 14.55 | 14.56 | 14.19 | 14.33 | 14.33 | -0.24 (-1.65%) | 4,036,419 |
| 16 May 2024 | CNY | 14.42 | 14.75 | 14.38 | 14.57 | 14.57 | +0.13 (+0.90%) | 3,769,900 |
| 15 May 2024 | CNY | 14.53 | 14.69 | 14.39 | 14.44 | 14.44 | -0.14 (-0.96%) | 2,505,000 |
| 14 May 2024 | CNY | 14.13 | 14.6 | 14.13 | 14.58 | 14.58 | +0.39 (+2.75%) | 4,575,870 |
| 13 May 2024 | CNY | 14.69 | 14.73 | 14.05 | 14.19 | 14.19 | -0.51 (-3.47%) | 5,147,919 |
| 10 May 2024 | CNY | 14.58 | 15.15 | 14.55 | 14.7 | 14.7 | +0.12 (+0.82%) | 5,465,332 |
| 9 May 2024 | CNY | 14.38 | 14.68 | 14.18 | 14.58 | 14.58 | +0.2 (+1.39%) | 4,680,850 |
| 8 May 2024 | CNY | 14.37 | 14.56 | 14.13 | 14.38 | 14.38 | +0.03 (+0.21%) | 5,595,200 |
| 7 May 2024 | CNY | 13.95 | 14.59 | 13.92 | 14.35 | 14.35 | +0.44 (+3.16%) | 8,207,227 |
| 6 May 2024 | CNY | 14.02 | 14.29 | 13.72 | 13.91 | 13.91 | -0.27 (-1.90%) | 8,244,300 |
| 30 Apr 2024 | CNY | 14.63 | 14.63 | 13.71 | 14.18 | 14.18 | -0.47 (-3.21%) | 6,569,450 |
| 29 Apr 2024 | CNY | 14.41 | 14.75 | 14.41 | 14.65 | 14.65 | +0.27 (+1.88%) | 3,902,950 |
| 26 Apr 2024 | CNY | 13.99 | 14.47 | 13.99 | 14.38 | 14.38 | +0.25 (+1.77%) | 3,802,750 |
| 25 Apr 2024 | CNY | 14.2 | 14.23 | 14 | 14.13 | 14.13 | -0.12 (-0.84%) | 2,967,800 |
| 24 Apr 2024 | CNY | 14.18 | 14.31 | 13.89 | 14.25 | 14.25 | +0.05 (+0.35%) | 3,517,900 |
