| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.78 | 20.85 | 20.33 | 20.51 | 20.51 | -0.2 (-0.97%) | 15,198,382 |
| 13 Jun 2024 | CNY | 20.76 | 20.93 | 20.44 | 20.71 | 20.71 | -0.05 (-0.24%) | 8,485,081 |
| 12 Jun 2024 | CNY | 20.47 | 21.13 | 20.41 | 20.76 | 20.76 | +0.22 (+1.07%) | 10,315,868 |
| 11 Jun 2024 | CNY | 20.41 | 20.7 | 20.21 | 20.54 | 20.54 | +0.04 (+0.20%) | 9,272,500 |
| 7 Jun 2024 | CNY | 20.78 | 20.97 | 20.33 | 20.5 | 20.5 | -0.24 (-1.16%) | 8,887,800 |
| 6 Jun 2024 | CNY | 21.11 | 21.18 | 20.62 | 20.74 | 20.74 | -0.37 (-1.75%) | 10,997,600 |
| 5 Jun 2024 | CNY | 20.87 | 21.38 | 20.77 | 21.11 | 21.11 | +0.24 (+1.15%) | 15,138,520 |
| 4 Jun 2024 | CNY | 20.51 | 20.9 | 20.4 | 20.87 | 20.87 | +0.37 (+1.80%) | 11,994,700 |
| 3 Jun 2024 | CNY | 20.58 | 20.88 | 20.3 | 20.5 | 20.5 | 0.0 (0.0%) | 11,018,388 |
| 31 May 2024 | CNY | 20.3 | 20.88 | 20.15 | 20.5 | 20.5 | +0.39 (+1.94%) | 11,499,423 |
| 30 May 2024 | CNY | 19.53 | 20.53 | 19.45 | 20.11 | 20.11 | +0.44 (+2.24%) | 9,820,059 |
| 29 May 2024 | CNY | 19.93 | 20.05 | 19.56 | 19.67 | 19.67 | -0.25 (-1.26%) | 4,574,993 |
| 28 May 2024 | CNY | 19.73 | 20.17 | 19.55 | 19.92 | 19.92 | +0.12 (+0.61%) | 6,735,100 |
| 27 May 2024 | CNY | 19.61 | 19.85 | 19.47 | 19.8 | 19.8 | +0.08 (+0.41%) | 7,298,747 |
| 24 May 2024 | CNY | 20.02 | 20.12 | 19.68 | 19.72 | 19.72 | -0.44 (-2.18%) | 7,955,101 |
| 23 May 2024 | CNY | 20.45 | 20.58 | 20.1 | 20.16 | 20.16 | -0.25 (-1.22%) | 6,682,405 |
| 22 May 2024 | CNY | 20.5 | 20.65 | 20.19 | 20.41 | 20.41 | -0.15 (-0.73%) | 7,303,400 |
| 21 May 2024 | CNY | 20.72 | 20.84 | 20.45 | 20.56 | 20.56 | -0.34 (-1.63%) | 7,808,511 |
| 20 May 2024 | CNY | 20.7 | 21.24 | 20.61 | 20.9 | 20.9 | +0.24 (+1.16%) | 12,144,598 |
| 17 May 2024 | CNY | 20.08 | 20.77 | 20.05 | 20.66 | 20.66 | +0.55 (+2.73%) | 9,609,618 |
| 16 May 2024 | CNY | 20.15 | 20.45 | 19.93 | 20.11 | 20.11 | -0.04 (-0.20%) | 10,592,052 |
| 15 May 2024 | CNY | 20.41 | 20.62 | 20.13 | 20.15 | 20.15 | -0.35 (-1.71%) | 8,354,581 |
| 14 May 2024 | CNY | 20.67 | 20.81 | 20.4 | 20.5 | 20.5 | -0.27 (-1.30%) | 8,542,221 |
| 13 May 2024 | CNY | 20.55 | 21.15 | 20.25 | 20.77 | 20.77 | -0.03 (-0.14%) | 11,676,256 |
| 10 May 2024 | CNY | 20.95 | 21.33 | 20.67 | 20.8 | 20.8 | -0.17 (-0.81%) | 16,312,582 |
| 9 May 2024 | CNY | 20.23 | 21.06 | 20.15 | 20.97 | 20.97 | +0.66 (+3.25%) | 19,205,776 |
| 8 May 2024 | CNY | 19.9 | 20.46 | 19.72 | 20.31 | 20.31 | +0.31 (+1.55%) | 14,139,346 |
| 7 May 2024 | CNY | 19.52 | 20.1 | 19.41 | 20 | 20 | +0.5 (+2.56%) | 14,171,741 |
| 6 May 2024 | CNY | 19.71 | 19.91 | 19.45 | 19.5 | 19.5 | -0.06 (-0.31%) | 10,738,792 |
| 30 Apr 2024 | CNY | 19.83 | 19.96 | 19.52 | 19.56 | 19.56 | -0.26 (-1.31%) | 10,570,487 |
