| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 14 | 14 | 13.5 | 13.56 | 13.56 | -0.02 (-0.15%) | 5,726,965 |
| 6 Jun 2024 | CNY | 13.77 | 13.84 | 13.52 | 13.58 | 13.58 | -0.19 (-1.38%) | 6,959,061 |
| 5 Jun 2024 | CNY | 14 | 14.13 | 13.75 | 13.77 | 13.77 | -0.25 (-1.78%) | 7,782,475 |
| 4 Jun 2024 | CNY | 13.65 | 14.04 | 13.62 | 14.02 | 14.02 | +0.31 (+2.26%) | 7,725,057 |
| 3 Jun 2024 | CNY | 13.7 | 13.86 | 13.52 | 13.71 | 13.71 | -0.09 (-0.65%) | 9,875,370 |
| 31 May 2024 | CNY | 14 | 14.06 | 13.79 | 13.8 | 13.8 | -0.16 (-1.15%) | 6,784,606 |
| 30 May 2024 | CNY | 13.98 | 14.05 | 13.84 | 13.96 | 13.96 | -0.09 (-0.64%) | 7,324,772 |
| 29 May 2024 | CNY | 14.11 | 14.2 | 14.01 | 14.05 | 14.05 | -0.06 (-0.43%) | 5,169,872 |
| 28 May 2024 | CNY | 14.2 | 14.3 | 14.05 | 14.11 | 14.11 | -0.1 (-0.70%) | 6,419,607 |
| 27 May 2024 | CNY | 14.16 | 14.25 | 13.98 | 14.21 | 14.21 | +0.12 (+0.85%) | 6,787,162 |
| 24 May 2024 | CNY | 14.28 | 14.37 | 14.08 | 14.09 | 14.09 | -0.21 (-1.47%) | 7,941,655 |
| 23 May 2024 | CNY | 14.6 | 14.67 | 14.25 | 14.3 | 14.3 | -0.37 (-2.52%) | 7,947,988 |
| 22 May 2024 | CNY | 14.6 | 14.75 | 14.5 | 14.67 | 14.67 | +0.05 (+0.34%) | 7,551,271 |
| 21 May 2024 | CNY | 14.63 | 14.87 | 14.47 | 14.62 | 14.62 | +0.02 (+0.14%) | 12,217,685 |
| 20 May 2024 | CNY | 14.76 | 14.8 | 14.5 | 14.6 | 14.6 | -0.03 (-0.21%) | 8,272,128 |
| 17 May 2024 | CNY | 14.55 | 14.65 | 14.23 | 14.63 | 14.63 | +0.13 (+0.90%) | 12,029,891 |
| 16 May 2024 | CNY | 14.71 | 14.78 | 14.41 | 14.5 | 14.5 | -0.26 (-1.76%) | 12,189,000 |
| 15 May 2024 | CNY | 14.9 | 14.98 | 14.71 | 14.76 | 14.76 | -0.13 (-0.87%) | 8,682,589 |
| 14 May 2024 | CNY | 14.66 | 14.98 | 14.61 | 14.89 | 14.89 | +0.23 (+1.57%) | 11,391,146 |
| 13 May 2024 | CNY | 14.8 | 14.85 | 14.51 | 14.66 | 14.66 | -0.23 (-1.54%) | 11,866,734 |
| 10 May 2024 | CNY | 14.74 | 14.95 | 14.7 | 14.89 | 14.89 | +0.14 (+0.95%) | 12,760,059 |
| 9 May 2024 | CNY | 14.42 | 15.02 | 14.42 | 14.75 | 14.75 | +0.24 (+1.65%) | 17,588,598 |
| 8 May 2024 | CNY | 14.33 | 14.6 | 14.25 | 14.51 | 14.51 | +0.18 (+1.26%) | 16,335,316 |
| 7 May 2024 | CNY | 14.38 | 14.4 | 14.25 | 14.33 | 14.33 | +0.01 (+0.07%) | 8,937,576 |
| 6 May 2024 | CNY | 14.35 | 14.48 | 14.13 | 14.32 | 14.32 | +0.11 (+0.77%) | 17,998,440 |
| 30 Apr 2024 | CNY | 13.95 | 14.3 | 13.88 | 14.21 | 14.21 | +0.19 (+1.36%) | 20,562,662 |
| 29 Apr 2024 | CNY | 13.29 | 14.09 | 13.24 | 14.02 | 14.02 | +1 (+7.68%) | 35,623,293 |
| 26 Apr 2024 | CNY | 12.81 | 13.07 | 12.81 | 13.02 | 13.02 | +0.17 (+1.32%) | 10,777,875 |
| 25 Apr 2024 | CNY | 12.86 | 12.97 | 12.72 | 12.85 | 12.85 | 0.0 (0.0%) | 7,072,902 |
| 24 Apr 2024 | CNY | 13.11 | 13.15 | 12.77 | 12.85 | 12.85 | -0.24 (-1.83%) | 12,679,581 |
