| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 14.37 | 14.4 | 14.18 | 14.37 | 14.37 | 0.0 (0.0%) | 1,116,692 |
| 13 Jun 2024 | CNY | 14.41 | 14.53 | 14.22 | 14.37 | 14.37 | 0.0 (0.0%) | 1,253,940 |
| 12 Jun 2024 | CNY | 14.33 | 14.55 | 14.16 | 14.37 | 14.37 | +0.09 (+0.63%) | 1,363,900 |
| 11 Jun 2024 | CNY | 14.11 | 14.32 | 13.78 | 14.28 | 14.28 | +0.17 (+1.20%) | 1,839,300 |
| 7 Jun 2024 | CNY | 13.8 | 14.15 | 13.75 | 14.11 | 14.11 | +0.49 (+3.60%) | 2,007,700 |
| 6 Jun 2024 | CNY | 14.19 | 14.36 | 13.5 | 13.62 | 13.62 | -0.61 (-4.29%) | 2,415,703 |
| 5 Jun 2024 | CNY | 14.34 | 14.6 | 14.21 | 14.23 | 14.23 | -0.25 (-1.73%) | 1,270,500 |
| 4 Jun 2024 | CNY | 14.7 | 14.8 | 14.33 | 14.48 | 14.48 | -0.34 (-2.29%) | 1,767,100 |
| 3 Jun 2024 | CNY | 15.1 | 15.26 | 14.7 | 14.82 | 14.82 | -0.27 (-1.79%) | 1,755,100 |
| 31 May 2024 | CNY | 15.65 | 15.65 | 14.98 | 15.09 | 15.09 | +0.17 (+1.14%) | 1,697,800 |
| 30 May 2024 | CNY | 14.83 | 15.13 | 14.83 | 14.92 | 14.92 | -0.03 (-0.20%) | 1,355,643 |
| 29 May 2024 | CNY | 14.62 | 15.06 | 14.62 | 14.95 | 14.95 | +0.23 (+1.56%) | 1,270,953 |
| 28 May 2024 | CNY | 15.02 | 15.06 | 14.68 | 14.72 | 14.72 | -0.29 (-1.93%) | 1,288,400 |
| 27 May 2024 | CNY | 15.3 | 15.31 | 14.85 | 15.01 | 15.01 | -0.15 (-0.99%) | 1,106,500 |
| 24 May 2024 | CNY | 15.45 | 15.6 | 15 | 15.16 | 15.16 | -0.31 (-2.00%) | 926,500 |
| 23 May 2024 | CNY | 15.89 | 15.95 | 15.45 | 15.47 | 15.47 | -0.41 (-2.58%) | 848,500 |
| 22 May 2024 | CNY | 15.86 | 16.02 | 15.66 | 15.88 | 15.88 | +0.17 (+1.08%) | 861,500 |
| 21 May 2024 | CNY | 16.17 | 16.17 | 15.62 | 15.71 | 15.71 | -0.35 (-2.18%) | 973,554 |
| 20 May 2024 | CNY | 16.01 | 16.21 | 15.89 | 16.06 | 16.06 | +0.08 (+0.50%) | 1,172,600 |
| 17 May 2024 | CNY | 15.61 | 16.03 | 15.49 | 15.98 | 15.98 | +0.45 (+2.90%) | 1,395,443 |
| 16 May 2024 | CNY | 15.52 | 15.77 | 15.41 | 15.53 | 15.53 | -0.06 (-0.38%) | 1,559,400 |
| 15 May 2024 | CNY | 15.72 | 15.85 | 15.28 | 15.59 | 15.59 | -0.06 (-0.38%) | 1,534,473 |
| 14 May 2024 | CNY | 15.98 | 16.02 | 15.6 | 15.65 | 15.65 | 0.0 (0.0%) | 1,954,400 |
| 13 May 2024 | CNY | 16.82 | 16.89 | 15.58 | 15.65 | 15.65 | -1.17 (-6.96%) | 2,624,946 |
| 10 May 2024 | CNY | 17.08 | 17.19 | 16.72 | 16.82 | 16.82 | -0.26 (-1.52%) | 1,324,197 |
| 9 May 2024 | CNY | 16.82 | 17.16 | 16.82 | 17.08 | 17.08 | +0.28 (+1.67%) | 703,400 |
| 8 May 2024 | CNY | 17.16 | 17.16 | 16.76 | 16.8 | 16.8 | -0.25 (-1.47%) | 835,400 |
| 7 May 2024 | CNY | 17.01 | 17.08 | 16.74 | 17.05 | 17.05 | +0.18 (+1.07%) | 1,065,200 |
| 6 May 2024 | CNY | 17.03 | 17.16 | 16.7 | 16.87 | 16.87 | +0.17 (+1.02%) | 1,165,000 |
| 30 Apr 2024 | CNY | 16.68 | 16.86 | 16.4 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,809,200 |
