| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 12.78 | 12.78 | 12.47 | 12.47 | 12.47 | -0.36 (-2.81%) | 1,502,580 |
| 4 Jun 2024 | CNY | 13.1 | 13.28 | 12.65 | 12.83 | 12.83 | -0.36 (-2.73%) | 1,974,312 |
| 3 Jun 2024 | CNY | 13.51 | 13.61 | 13.05 | 13.19 | 13.19 | -0.46 (-3.37%) | 1,416,231 |
| 31 May 2024 | CNY | 13.5 | 13.69 | 13.41 | 13.65 | 13.65 | +0.15 (+1.11%) | 723,731 |
| 30 May 2024 | CNY | 13.45 | 13.63 | 13.26 | 13.5 | 13.5 | +0.07 (+0.52%) | 736,019 |
| 29 May 2024 | CNY | 13.35 | 13.6 | 13.23 | 13.43 | 13.43 | +0.08 (+0.60%) | 694,206 |
| 28 May 2024 | CNY | 13.55 | 13.63 | 13.28 | 13.35 | 13.35 | -0.17 (-1.26%) | 747,588 |
| 27 May 2024 | CNY | 13.66 | 13.66 | 13.18 | 13.52 | 13.52 | -0.06 (-0.44%) | 1,582,881 |
| 24 May 2024 | CNY | 13.97 | 13.97 | 13.51 | 13.58 | 13.58 | -0.17 (-1.24%) | 863,819 |
| 23 May 2024 | CNY | 14.14 | 14.16 | 13.71 | 13.75 | 13.75 | -0.4 (-2.83%) | 911,825 |
| 22 May 2024 | CNY | 13.98 | 14.21 | 13.9 | 14.15 | 14.15 | +0.17 (+1.22%) | 984,619 |
| 21 May 2024 | CNY | 14.37 | 14.38 | 13.87 | 13.98 | 13.98 | -0.43 (-2.98%) | 1,372,179 |
| 20 May 2024 | CNY | 14.3 | 14.48 | 14.13 | 14.41 | 14.41 | +0.18 (+1.26%) | 1,140,544 |
| 17 May 2024 | CNY | 14.05 | 14.47 | 14.05 | 14.23 | 14.23 | +0.15 (+1.07%) | 1,039,048 |
| 16 May 2024 | CNY | 14.05 | 14.4 | 14.01 | 14.08 | 14.08 | +0.17 (+1.22%) | 1,197,102 |
| 15 May 2024 | CNY | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | -0.24 (-1.70%) | 979,608 |
| 14 May 2024 | CNY | 14.22 | 14.43 | 14.13 | 14.15 | 14.15 | -0.05 (-0.35%) | 994,795 |
| 13 May 2024 | CNY | 14.53 | 14.59 | 14.16 | 14.2 | 14.2 | -0.4 (-2.74%) | 1,445,390 |
| 10 May 2024 | CNY | 15.23 | 15.27 | 14.6 | 14.6 | 14.6 | -0.57 (-3.76%) | 1,569,354 |
| 9 May 2024 | CNY | 15.07 | 15.37 | 14.9 | 15.17 | 15.17 | +0.1 (+0.66%) | 1,598,629 |
| 8 May 2024 | CNY | 15.19 | 15.5 | 14.82 | 15.07 | 15.07 | +0.1 (+0.67%) | 2,036,110 |
| 7 May 2024 | CNY | 15.08 | 15.08 | 14.83 | 14.97 | 14.97 | -0.08 (-0.53%) | 1,185,746 |
| 6 May 2024 | CNY | 14.41 | 15.07 | 14.41 | 15.05 | 15.05 | +0.62 (+4.30%) | 1,625,643 |
| 30 Apr 2024 | CNY | 14.42 | 14.6 | 14.2 | 14.43 | 14.43 | -0.06 (-0.41%) | 1,299,353 |
| 29 Apr 2024 | CNY | 14.03 | 14.69 | 14.01 | 14.49 | 14.49 | +0.41 (+2.91%) | 1,633,026 |
| 26 Apr 2024 | CNY | 13.84 | 14.08 | 13.64 | 14.08 | 14.08 | +0.22 (+1.59%) | 2,692,293 |
| 25 Apr 2024 | CNY | 13.78 | 14.01 | 13.51 | 13.86 | 13.86 | +0.15 (+1.09%) | 1,112,295 |
| 24 Apr 2024 | CNY | 13.66 | 13.75 | 13.37 | 13.71 | 13.71 | +0.2 (+1.48%) | 992,891 |
| 23 Apr 2024 | CNY | 13.17 | 13.63 | 13.17 | 13.51 | 13.51 | +0.32 (+2.43%) | 1,305,368 |
| 22 Apr 2024 | CNY | 12.95 | 13.33 | 12.91 | 13.19 | 13.19 | +0.16 (+1.23%) | 1,273,338 |
