| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 14.84 | 15.09 | 14.82 | 14.95 | 14.95 | +0.13 (+0.88%) | 1,507,900 |
| 28 May 2024 | CNY | 15.03 | 15.22 | 14.81 | 14.82 | 14.82 | -0.21 (-1.40%) | 1,306,450 |
| 27 May 2024 | CNY | 14.71 | 15.15 | 14.71 | 15.03 | 15.03 | +0.21 (+1.42%) | 2,296,100 |
| 24 May 2024 | CNY | 15.1 | 15.15 | 14.7 | 14.82 | 14.82 | -0.16 (-1.07%) | 1,909,300 |
| 23 May 2024 | CNY | 15.41 | 15.53 | 14.81 | 14.98 | 14.98 | -0.75 (-4.77%) | 2,856,200 |
| 22 May 2024 | CNY | 15.73 | 16.04 | 15.48 | 15.73 | 15.73 | -0.06 (-0.38%) | 2,671,815 |
| 21 May 2024 | CNY | 16.1 | 16.1 | 15.76 | 15.79 | 15.79 | -0.42 (-2.59%) | 2,348,600 |
| 20 May 2024 | CNY | 16.37 | 16.37 | 16.15 | 16.21 | 16.21 | -0.05 (-0.31%) | 1,415,800 |
| 17 May 2024 | CNY | 16.25 | 16.4 | 16.13 | 16.26 | 16.26 | +0.08 (+0.49%) | 1,711,100 |
| 16 May 2024 | CNY | 16.2 | 16.44 | 16.17 | 16.18 | 16.18 | +0.02 (+0.12%) | 2,063,500 |
| 15 May 2024 | CNY | 16.72 | 16.75 | 16.1 | 16.16 | 16.16 | -0.56 (-3.35%) | 2,271,500 |
| 14 May 2024 | CNY | 16.5 | 16.85 | 16.4 | 16.72 | 16.72 | +0.17 (+1.03%) | 1,663,400 |
| 13 May 2024 | CNY | 16.65 | 16.83 | 16.22 | 16.55 | 16.55 | -0.22 (-1.31%) | 2,720,200 |
| 10 May 2024 | CNY | 17.1 | 17.25 | 16.73 | 16.77 | 16.77 | -0.48 (-2.78%) | 3,496,800 |
| 9 May 2024 | CNY | 16.45 | 17.4 | 16.44 | 17.25 | 17.25 | +0.85 (+5.18%) | 7,558,400 |
| 8 May 2024 | CNY | 16.58 | 16.59 | 16.23 | 16.4 | 16.4 | +0.02 (+0.12%) | 2,918,486 |
| 7 May 2024 | CNY | 16.07 | 16.58 | 15.94 | 16.38 | 16.38 | +0.33 (+2.06%) | 4,472,600 |
| 6 May 2024 | CNY | 15.78 | 16.14 | 15.78 | 16.05 | 16.05 | +0.31 (+1.97%) | 3,984,100 |
| 30 Apr 2024 | CNY | 15.92 | 16.09 | 15.7 | 15.74 | 15.74 | -0.16 (-1.01%) | 3,262,900 |
| 29 Apr 2024 | CNY | 15.75 | 16 | 15.66 | 15.9 | 15.9 | +0.19 (+1.21%) | 3,120,300 |
| 26 Apr 2024 | CNY | 15.5 | 15.99 | 15.5 | 15.71 | 15.71 | 0.0 (0.0%) | 3,142,886 |
| 25 Apr 2024 | CNY | 15.78 | 15.78 | 15.52 | 15.71 | 15.71 | +0.01 (+0.06%) | 2,993,200 |
| 24 Apr 2024 | CNY | 15.47 | 15.77 | 15.47 | 15.7 | 15.7 | +0.23 (+1.49%) | 2,924,250 |
| 23 Apr 2024 | CNY | 15.75 | 15.79 | 15.38 | 15.47 | 15.47 | -0.06 (-0.39%) | 2,190,058 |
| 22 Apr 2024 | CNY | 15.69 | 15.77 | 15.37 | 15.53 | 15.53 | -0.16 (-1.02%) | 3,560,100 |
| 19 Apr 2024 | CNY | 15.18 | 15.86 | 14.98 | 15.69 | 15.69 | +0.33 (+2.15%) | 4,834,300 |
| 18 Apr 2024 | CNY | 16 | 16.15 | 14.89 | 15.36 | 15.36 | -0.49 (-3.09%) | 8,549,050 |
| 17 Apr 2024 | CNY | 15.29 | 15.85 | 15.11 | 15.85 | 15.85 | +1 (+6.73%) | 4,844,150 |
| 16 Apr 2024 | CNY | 15.22 | 15.34 | 14.2 | 14.85 | 14.85 | -0.49 (-3.19%) | 4,450,700 |
| 15 Apr 2024 | CNY | 15.32 | 15.6 | 14.8 | 15.34 | 15.34 | +0.15 (+0.99%) | 4,209,050 |
