| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 13.3 | 13.66 | 13.22 | 13.36 | 13.36 | -0.13 (-0.96%) | 2,993,005 |
| 30 May 2024 | CNY | 13.43 | 14.14 | 13.25 | 13.49 | 13.49 | +0.04 (+0.30%) | 2,808,112 |
| 29 May 2024 | CNY | 13.17 | 13.67 | 13.15 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,455,948 |
| 28 May 2024 | CNY | 13.4 | 13.52 | 13.2 | 13.25 | 13.25 | -0.22 (-1.63%) | 1,445,496 |
| 27 May 2024 | CNY | 13.38 | 13.5 | 13.07 | 13.47 | 13.47 | +0.1 (+0.75%) | 1,469,774 |
| 24 May 2024 | CNY | 13.5 | 13.74 | 13.37 | 13.37 | 13.37 | -0.25 (-1.84%) | 1,368,162 |
| 23 May 2024 | CNY | 14.12 | 14.12 | 13.57 | 13.62 | 13.62 | -0.37 (-2.64%) | 1,574,334 |
| 22 May 2024 | CNY | 13.81 | 14.05 | 13.79 | 13.99 | 13.99 | +0.21 (+1.52%) | 1,553,725 |
| 21 May 2024 | CNY | 14 | 14.14 | 13.75 | 13.78 | 13.78 | -0.27 (-1.92%) | 1,595,737 |
| 20 May 2024 | CNY | 14.48 | 14.48 | 13.98 | 14.05 | 14.05 | +0.08 (+0.57%) | 2,491,636 |
| 17 May 2024 | CNY | 13.7 | 13.97 | 13.51 | 13.97 | 13.97 | +0.36 (+2.65%) | 1,757,030 |
| 16 May 2024 | CNY | 13.63 | 13.89 | 13.58 | 13.61 | 13.61 | +0.05 (+0.37%) | 1,926,916 |
| 15 May 2024 | CNY | 13.62 | 13.68 | 13.4 | 13.56 | 13.56 | -0.06 (-0.44%) | 1,368,184 |
| 14 May 2024 | CNY | 13.66 | 13.89 | 13.45 | 13.62 | 13.62 | +0.08 (+0.59%) | 1,896,497 |
| 13 May 2024 | CNY | 13.94 | 13.99 | 13.5 | 13.54 | 13.54 | -0.46 (-3.29%) | 2,203,116 |
| 10 May 2024 | CNY | 14.28 | 14.42 | 13.95 | 14 | 14 | -0.22 (-1.55%) | 1,872,178 |
| 9 May 2024 | CNY | 14.2 | 14.45 | 14.13 | 14.22 | 14.22 | +0.1 (+0.71%) | 1,823,258 |
| 8 May 2024 | CNY | 14.17 | 14.45 | 14.1 | 14.12 | 14.12 | -0.23 (-1.60%) | 2,164,330 |
| 7 May 2024 | CNY | 14.15 | 14.4 | 14.04 | 14.35 | 14.35 | +0.18 (+1.27%) | 2,163,324 |
| 6 May 2024 | CNY | 13.75 | 14.22 | 13.75 | 14.17 | 14.17 | +0.5 (+3.66%) | 2,428,994 |
| 30 Apr 2024 | CNY | 13.86 | 13.86 | 13.56 | 13.67 | 13.67 | -0.09 (-0.65%) | 1,657,412 |
| 29 Apr 2024 | CNY | 13.04 | 13.78 | 13 | 13.76 | 13.76 | +0.62 (+4.72%) | 2,827,885 |
| 26 Apr 2024 | CNY | 12.56 | 13.22 | 12.56 | 13.14 | 13.14 | +0.34 (+2.66%) | 3,039,180 |
| 25 Apr 2024 | CNY | 12.61 | 13.06 | 12.54 | 12.8 | 12.8 | +0.18 (+1.43%) | 2,314,524 |
| 24 Apr 2024 | CNY | 12.55 | 12.68 | 12.4 | 12.62 | 12.62 | +0.07 (+0.56%) | 2,027,165 |
| 23 Apr 2024 | CNY | 12.51 | 12.75 | 12.4 | 12.55 | 12.55 | +0.04 (+0.32%) | 2,223,061 |
| 22 Apr 2024 | CNY | 12.43 | 12.77 | 12.23 | 12.51 | 12.51 | -0.04 (-0.32%) | 2,804,494 |
| 19 Apr 2024 | CNY | 12.65 | 12.78 | 12.15 | 12.55 | 12.55 | -0.4 (-3.09%) | 4,806,742 |
| 18 Apr 2024 | CNY | 13.13 | 13.23 | 12.78 | 12.95 | 12.95 | -0.29 (-2.19%) | 2,615,964 |
| 17 Apr 2024 | CNY | 12.43 | 13.25 | 12.43 | 13.24 | 13.24 | +0.94 (+7.64%) | 3,540,782 |
