| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.74 | 14.83 | 14.27 | 14.37 | 14.37 | -0.1 (-0.69%) | 3,360,711 |
| 13 Jun 2024 | CNY | 14.79 | 15 | 14.39 | 14.47 | 14.47 | -0.32 (-2.16%) | 4,629,100 |
| 12 Jun 2024 | CNY | 14.2 | 14.82 | 14.06 | 14.79 | 14.79 | +0.66 (+4.67%) | 4,712,800 |
| 11 Jun 2024 | CNY | 13.94 | 14.34 | 13.26 | 14.13 | 14.13 | +0.4 (+2.91%) | 5,703,100 |
| 7 Jun 2024 | CNY | 13.03 | 13.82 | 13.03 | 13.73 | 13.73 | +0.78 (+6.02%) | 7,229,682 |
| 6 Jun 2024 | CNY | 14.02 | 14.24 | 12.74 | 12.95 | 12.95 | -1.07 (-7.63%) | 8,041,800 |
| 5 Jun 2024 | CNY | 14.52 | 14.52 | 14.02 | 14.02 | 14.02 | -0.52 (-3.58%) | 4,828,610 |
| 4 Jun 2024 | CNY | 15.5 | 15.5 | 14.35 | 14.54 | 14.54 | -1.1 (-7.03%) | 7,597,360 |
| 3 Jun 2024 | CNY | 15.49 | 16.1 | 15.3 | 15.64 | 15.64 | +0.04 (+0.26%) | 5,369,318 |
| 31 May 2024 | CNY | 15.6 | 15.76 | 15.47 | 15.6 | 15.6 | -0.19 (-1.20%) | 3,367,318 |
| 30 May 2024 | CNY | 15.49 | 16.2 | 15.15 | 15.79 | 15.79 | +0.29 (+1.87%) | 4,926,560 |
| 29 May 2024 | CNY | 15.53 | 15.84 | 15.45 | 15.5 | 15.5 | -0.06 (-0.39%) | 2,334,940 |
| 28 May 2024 | CNY | 16.06 | 16.06 | 15.56 | 15.56 | 15.56 | -0.47 (-2.93%) | 2,544,431 |
| 27 May 2024 | CNY | 15.93 | 16.09 | 15.45 | 16.03 | 16.03 | +0.21 (+1.33%) | 3,519,360 |
| 24 May 2024 | CNY | 16.2 | 16.27 | 15.81 | 15.82 | 15.82 | -0.33 (-2.04%) | 3,109,300 |
| 23 May 2024 | CNY | 16.94 | 16.94 | 16.09 | 16.15 | 16.15 | -0.71 (-4.21%) | 4,495,000 |
| 22 May 2024 | CNY | 16.77 | 17.06 | 16.53 | 16.86 | 16.86 | +0.17 (+1.02%) | 3,841,900 |
| 21 May 2024 | CNY | 17.1 | 17.21 | 16.64 | 16.69 | 16.69 | -0.45 (-2.63%) | 4,875,500 |
| 20 May 2024 | CNY | 17.73 | 17.73 | 17.08 | 17.14 | 17.14 | -0.47 (-2.67%) | 5,215,200 |
| 17 May 2024 | CNY | 18.06 | 18.1 | 17.4 | 17.61 | 17.61 | -0.31 (-1.73%) | 4,372,800 |
| 16 May 2024 | CNY | 17.6 | 18.18 | 17.6 | 17.92 | 17.92 | +0.3 (+1.70%) | 6,112,500 |
| 15 May 2024 | CNY | 17.4 | 18.05 | 17.02 | 17.62 | 17.62 | +0.22 (+1.26%) | 6,272,900 |
| 14 May 2024 | CNY | 16.85 | 17.51 | 16.83 | 17.4 | 17.4 | +0.63 (+3.76%) | 6,355,128 |
| 13 May 2024 | CNY | 17.63 | 17.64 | 16.66 | 16.77 | 16.77 | -0.93 (-5.25%) | 6,167,762 |
| 10 May 2024 | CNY | 18.45 | 18.79 | 17.65 | 17.7 | 17.7 | -0.61 (-3.33%) | 6,018,524 |
| 9 May 2024 | CNY | 18.63 | 18.69 | 18.29 | 18.31 | 18.31 | -0.06 (-0.33%) | 4,829,130 |
| 8 May 2024 | CNY | 19.28 | 19.35 | 18.27 | 18.37 | 18.37 | -0.94 (-4.87%) | 6,800,831 |
| 7 May 2024 | CNY | 19.3 | 19.82 | 19.11 | 19.31 | 19.31 | +0.18 (+0.94%) | 7,221,131 |
| 6 May 2024 | CNY | 19.15 | 19.68 | 18.77 | 19.13 | 19.13 | +0.2 (+1.06%) | 6,401,760 |
| 30 Apr 2024 | CNY | 19.19 | 19.4 | 18.61 | 18.93 | 18.93 | -0.3 (-1.56%) | 6,641,940 |
