| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 14.3 | 14.3 | 13.98 | 14.01 | 14.01 | -0.28 (-1.96%) | 4,313,924 |
| 27 May 2024 | CNY | 14.22 | 14.31 | 14.09 | 14.29 | 14.29 | +0.13 (+0.92%) | 3,452,487 |
| 24 May 2024 | CNY | 14.35 | 14.35 | 14.14 | 14.16 | 14.16 | -0.04 (-0.28%) | 2,613,886 |
| 23 May 2024 | CNY | 14.3 | 14.43 | 14.14 | 14.2 | 14.2 | -0.22 (-1.53%) | 5,957,454 |
| 22 May 2024 | CNY | 14.52 | 14.87 | 14.41 | 14.42 | 14.42 | -0.09 (-0.62%) | 5,888,675 |
| 21 May 2024 | CNY | 14.65 | 14.73 | 14.42 | 14.51 | 14.51 | -0.09 (-0.62%) | 7,702,874 |
| 20 May 2024 | CNY | 14.86 | 14.95 | 14.5 | 14.6 | 14.6 | -0.24 (-1.62%) | 8,195,562 |
| 17 May 2024 | CNY | 14.98 | 15.01 | 14.6 | 14.84 | 14.84 | -0.21 (-1.40%) | 6,756,240 |
| 16 May 2024 | CNY | 15.15 | 15.25 | 14.86 | 15.05 | 15.05 | -0.1 (-0.66%) | 7,211,760 |
| 15 May 2024 | CNY | 15.1 | 15.29 | 14.95 | 15.15 | 15.15 | +0.1 (+0.66%) | 4,619,912 |
| 14 May 2024 | CNY | 15.03 | 15.23 | 14.93 | 15.05 | 15.05 | +0.02 (+0.13%) | 5,131,126 |
| 13 May 2024 | CNY | 15.37 | 15.37 | 14.9 | 15.03 | 15.03 | -0.33 (-2.15%) | 6,516,060 |
| 10 May 2024 | CNY | 15.69 | 15.69 | 15.23 | 15.36 | 15.36 | -0.2 (-1.29%) | 6,295,874 |
| 9 May 2024 | CNY | 15.33 | 15.66 | 15.33 | 15.56 | 15.56 | +0.18 (+1.17%) | 8,074,419 |
| 8 May 2024 | CNY | 15.7 | 15.73 | 15.31 | 15.38 | 15.38 | -0.26 (-1.66%) | 5,691,441 |
| 7 May 2024 | CNY | 15.5 | 15.65 | 15.35 | 15.64 | 15.64 | +0.12 (+0.77%) | 8,767,129 |
| 6 May 2024 | CNY | 14.89 | 15.53 | 14.89 | 15.52 | 15.52 | +0.72 (+4.86%) | 11,051,972 |
| 30 Apr 2024 | CNY | 15 | 15.18 | 14.77 | 14.8 | 14.8 | -0.23 (-1.53%) | 9,003,064 |
| 29 Apr 2024 | CNY | 14.41 | 15.08 | 14.36 | 15.03 | 15.03 | +0.63 (+4.38%) | 12,819,731 |
| 26 Apr 2024 | CNY | 14.34 | 14.84 | 14.16 | 14.4 | 14.4 | -0.48 (-3.23%) | 15,803,348 |
| 25 Apr 2024 | CNY | 14.54 | 14.98 | 14.21 | 14.88 | 14.88 | +0.2 (+1.36%) | 9,288,847 |
| 24 Apr 2024 | CNY | 15.45 | 15.45 | 13.9 | 14.68 | 14.68 | -0.68 (-4.43%) | 26,547,685 |
| 23 Apr 2024 | CNY | 15.45 | 15.64 | 15.12 | 15.36 | 15.36 | -0.1 (-0.65%) | 11,709,378 |
| 22 Apr 2024 | CNY | 15.29 | 15.87 | 15 | 15.46 | 15.46 | +0.18 (+1.18%) | 21,797,993 |
| 19 Apr 2024 | CNY | 14.65 | 15.41 | 14.59 | 15.28 | 15.28 | +0.58 (+3.95%) | 15,934,797 |
| 18 Apr 2024 | CNY | 14.22 | 14.87 | 14.08 | 14.7 | 14.7 | +0.44 (+3.09%) | 8,217,941 |
| 17 Apr 2024 | CNY | 14.45 | 14.54 | 14.06 | 14.26 | 14.26 | -0.05 (-0.35%) | 8,192,263 |
| 16 Apr 2024 | CNY | 14.62 | 14.78 | 14.3 | 14.31 | 14.31 | -0.32 (-2.19%) | 6,230,544 |
| 15 Apr 2024 | CNY | 14.64 | 14.85 | 14.41 | 14.63 | 14.63 | 0.0 (0.0%) | 5,341,563 |
| 12 Apr 2024 | CNY | 14.67 | 14.82 | 14.49 | 14.63 | 14.63 | 0.0 (0.0%) | 3,623,107 |
