| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 13.29 | 13.41 | 13.24 | 13.33 | 13.33 | -0.06 (-0.45%) | 2,234,983 |
| 30 May 2024 | CNY | 13.09 | 13.76 | 13.05 | 13.39 | 13.39 | +0.23 (+1.75%) | 3,729,648 |
| 29 May 2024 | CNY | 13.1 | 13.18 | 12.98 | 13.16 | 13.16 | +0.06 (+0.46%) | 1,458,672 |
| 28 May 2024 | CNY | 13.25 | 13.33 | 13.07 | 13.1 | 13.1 | -0.19 (-1.43%) | 1,889,930 |
| 27 May 2024 | CNY | 13.17 | 13.3 | 13.08 | 13.29 | 13.29 | +0.12 (+0.91%) | 1,949,424 |
| 24 May 2024 | CNY | 13.29 | 13.35 | 13.07 | 13.17 | 13.17 | -0.1 (-0.75%) | 2,701,124 |
| 23 May 2024 | CNY | 13.46 | 13.46 | 13.15 | 13.27 | 13.27 | -0.2 (-1.48%) | 2,308,860 |
| 22 May 2024 | CNY | 13.48 | 13.65 | 13.42 | 13.47 | 13.47 | +0.03 (+0.22%) | 3,642,020 |
| 21 May 2024 | CNY | 13.26 | 13.65 | 13.19 | 13.44 | 13.44 | +0.18 (+1.36%) | 4,865,471 |
| 20 May 2024 | CNY | 13.33 | 13.4 | 13.23 | 13.26 | 13.26 | +0.03 (+0.23%) | 2,685,288 |
| 17 May 2024 | CNY | 13.12 | 13.23 | 13.04 | 13.23 | 13.23 | +0.14 (+1.07%) | 2,217,300 |
| 16 May 2024 | CNY | 13.12 | 13.21 | 13.03 | 13.09 | 13.09 | -0.03 (-0.23%) | 2,634,900 |
| 15 May 2024 | CNY | 13.14 | 13.28 | 13.09 | 13.12 | 13.12 | -0.08 (-0.61%) | 2,502,988 |
| 14 May 2024 | CNY | 13.29 | 13.3 | 13.12 | 13.2 | 13.2 | -0.05 (-0.38%) | 2,741,656 |
| 13 May 2024 | CNY | 13.25 | 13.34 | 13.03 | 13.25 | 13.25 | +0.04 (+0.30%) | 2,856,320 |
| 10 May 2024 | CNY | 13.27 | 13.52 | 13.19 | 13.21 | 13.21 | -0.11 (-0.83%) | 4,815,064 |
| 9 May 2024 | CNY | 13.13 | 13.32 | 13.06 | 13.32 | 13.32 | +0.18 (+1.37%) | 4,988,986 |
| 8 May 2024 | CNY | 12.99 | 13.2 | 12.92 | 13.14 | 13.14 | +0.16 (+1.23%) | 5,248,840 |
| 7 May 2024 | CNY | 12.97 | 13.09 | 12.89 | 12.98 | 12.98 | -0.05 (-0.38%) | 3,313,391 |
| 6 May 2024 | CNY | 12.58 | 13.12 | 12.58 | 13.03 | 13.03 | +0.46 (+3.66%) | 6,229,982 |
| 30 Apr 2024 | CNY | 12.69 | 12.97 | 12.57 | 12.57 | 12.57 | -0.12 (-0.95%) | 5,024,200 |
| 29 Apr 2024 | CNY | 12.75 | 12.78 | 12.23 | 12.69 | 12.69 | -0.37 (-2.83%) | 9,028,512 |
| 26 Apr 2024 | CNY | 13.28 | 13.56 | 13.06 | 13.06 | 13.06 | +0.12 (+0.93%) | 9,472,483 |
| 25 Apr 2024 | CNY | 12.56 | 13.06 | 12.56 | 12.94 | 12.94 | +0.31 (+2.45%) | 3,553,173 |
| 24 Apr 2024 | CNY | 12.7 | 12.77 | 12.53 | 12.63 | 12.63 | -0.14 (-1.10%) | 3,104,409 |
| 23 Apr 2024 | CNY | 12.8 | 12.93 | 12.73 | 12.77 | 12.77 | -0.07 (-0.55%) | 2,423,808 |
| 22 Apr 2024 | CNY | 13.1 | 13.12 | 12.79 | 12.84 | 12.84 | -0.29 (-2.21%) | 4,150,860 |
| 19 Apr 2024 | CNY | 13.08 | 13.23 | 12.97 | 13.13 | 13.13 | -0.1 (-0.76%) | 5,195,400 |
| 18 Apr 2024 | CNY | 13 | 13.38 | 12.81 | 13.23 | 13.23 | +0.2 (+1.53%) | 7,624,973 |
| 17 Apr 2024 | CNY | 12.79 | 13.09 | 12.68 | 13.03 | 13.03 | +0.45 (+3.58%) | 7,699,740 |
