| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 13.21 | 13.5 | 13.21 | 13.39 | 13.39 | +0.3 (+2.29%) | 1,809,928 |
| 6 Jun 2024 | CNY | 13.6 | 13.64 | 12.99 | 13.09 | 13.09 | -0.52 (-3.82%) | 2,320,512 |
| 5 Jun 2024 | CNY | 13.74 | 13.78 | 13.61 | 13.61 | 13.61 | -0.17 (-1.23%) | 963,330 |
| 4 Jun 2024 | CNY | 13.74 | 13.79 | 13.5 | 13.78 | 13.78 | +0.02 (+0.15%) | 1,534,400 |
| 3 Jun 2024 | CNY | 14.08 | 14.18 | 13.69 | 13.76 | 13.76 | -0.27 (-1.92%) | 1,971,384 |
| 31 May 2024 | CNY | 13.79 | 14.09 | 13.77 | 14.03 | 14.03 | +0.24 (+1.74%) | 1,502,984 |
| 30 May 2024 | CNY | 13.8 | 13.85 | 13.63 | 13.79 | 13.79 | -0.01 (-0.07%) | 1,087,873 |
| 29 May 2024 | CNY | 13.71 | 13.89 | 13.71 | 13.8 | 13.8 | 0.0 (0.0%) | 1,083,349 |
| 28 May 2024 | CNY | 14.01 | 14.01 | 13.78 | 13.8 | 13.8 | -0.13 (-0.93%) | 1,140,263 |
| 27 May 2024 | CNY | 13.87 | 13.93 | 13.59 | 13.93 | 13.93 | +0.13 (+0.94%) | 1,348,600 |
| 24 May 2024 | CNY | 13.94 | 14.03 | 13.8 | 13.8 | 13.8 | -0.14 (-1.00%) | 1,471,481 |
| 23 May 2024 | CNY | 14.24 | 14.24 | 13.89 | 13.94 | 13.94 | -0.31 (-2.18%) | 1,973,600 |
| 22 May 2024 | CNY | 14.09 | 14.27 | 13.96 | 14.25 | 14.25 | +0.18 (+1.28%) | 1,868,194 |
| 21 May 2024 | CNY | 14.33 | 14.34 | 14 | 14.07 | 14.07 | -0.23 (-1.61%) | 1,819,700 |
| 20 May 2024 | CNY | 14.37 | 14.47 | 14.27 | 14.3 | 14.3 | -0.04 (-0.28%) | 1,858,100 |
| 17 May 2024 | CNY | 14.3 | 14.37 | 14.11 | 14.34 | 14.34 | +0.13 (+0.91%) | 1,611,528 |
| 16 May 2024 | CNY | 14.33 | 14.41 | 14.18 | 14.21 | 14.21 | -0.01 (-0.07%) | 1,664,200 |
| 15 May 2024 | CNY | 14.42 | 14.45 | 14.19 | 14.22 | 14.22 | -0.16 (-1.11%) | 1,355,713 |
| 14 May 2024 | CNY | 14.26 | 14.49 | 14.25 | 14.38 | 14.38 | +0.13 (+0.91%) | 1,360,319 |
| 13 May 2024 | CNY | 14.66 | 14.66 | 14.21 | 14.25 | 14.25 | -0.35 (-2.40%) | 1,973,233 |
| 10 May 2024 | CNY | 14.89 | 14.89 | 14.55 | 14.6 | 14.6 | -0.24 (-1.62%) | 2,018,078 |
| 9 May 2024 | CNY | 14.62 | 14.9 | 14.59 | 14.84 | 14.84 | +0.26 (+1.78%) | 2,403,528 |
| 8 May 2024 | CNY | 14.85 | 14.87 | 14.57 | 14.58 | 14.58 | -0.27 (-1.82%) | 1,785,933 |
| 7 May 2024 | CNY | 14.81 | 14.86 | 14.7 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,933,017 |
| 6 May 2024 | CNY | 14.8 | 14.84 | 14.7 | 14.75 | 14.75 | +0.13 (+0.89%) | 1,976,213 |
| 30 Apr 2024 | CNY | 14.71 | 14.76 | 14.44 | 14.62 | 14.62 | -0.06 (-0.41%) | 2,081,628 |
| 29 Apr 2024 | CNY | 14.52 | 14.76 | 14.36 | 14.68 | 14.68 | +0.33 (+2.30%) | 2,808,541 |
| 26 Apr 2024 | CNY | 14.05 | 14.4 | 13.99 | 14.35 | 14.35 | +0.23 (+1.63%) | 2,533,672 |
| 25 Apr 2024 | CNY | 14.1 | 14.23 | 14.02 | 14.12 | 14.12 | +0.05 (+0.36%) | 1,844,918 |
| 24 Apr 2024 | CNY | 13.92 | 14.08 | 13.84 | 14.07 | 14.07 | +0.18 (+1.30%) | 2,021,067 |
