| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 16.26 | 16.26 | 15.6 | 15.8 | 15.8 | +0.23 (+1.48%) | 1,494,154 |
| 6 Jun 2024 | CNY | 15.98 | 16.1 | 15.42 | 15.57 | 15.57 | -0.41 (-2.57%) | 2,732,889 |
| 5 Jun 2024 | CNY | 16.47 | 16.49 | 15.98 | 15.98 | 15.98 | -0.49 (-2.98%) | 2,222,635 |
| 4 Jun 2024 | CNY | 16.26 | 16.47 | 16.06 | 16.47 | 16.47 | +0.12 (+0.73%) | 1,597,710 |
| 3 Jun 2024 | CNY | 16.52 | 16.55 | 16.23 | 16.35 | 16.35 | -0.21 (-1.27%) | 1,516,430 |
| 31 May 2024 | CNY | 16.52 | 16.56 | 16.43 | 16.56 | 16.56 | +0.08 (+0.49%) | 1,007,969 |
| 30 May 2024 | CNY | 16.48 | 16.55 | 16.34 | 16.48 | 16.48 | -0.01 (-0.06%) | 1,133,093 |
| 29 May 2024 | CNY | 16.45 | 16.58 | 16.42 | 16.49 | 16.49 | -0.02 (-0.12%) | 1,170,083 |
| 28 May 2024 | CNY | 16.68 | 16.75 | 16.5 | 16.51 | 16.51 | -0.22 (-1.32%) | 1,524,819 |
| 27 May 2024 | CNY | 16.71 | 16.79 | 16.43 | 16.73 | 16.73 | -0.01 (-0.06%) | 2,084,877 |
| 24 May 2024 | CNY | 16.69 | 16.96 | 16.69 | 16.74 | 16.74 | +0.03 (+0.18%) | 2,038,824 |
| 23 May 2024 | CNY | 17.2 | 17.24 | 16.7 | 16.71 | 16.71 | -0.46 (-2.68%) | 3,219,345 |
| 22 May 2024 | CNY | 17.27 | 17.35 | 17.13 | 17.17 | 17.17 | -0.1 (-0.58%) | 2,106,248 |
| 21 May 2024 | CNY | 17.37 | 17.58 | 17.21 | 17.27 | 17.27 | -0.09 (-0.52%) | 2,869,030 |
| 20 May 2024 | CNY | 17.3 | 17.44 | 17.28 | 17.36 | 17.36 | +0.13 (+0.75%) | 3,165,583 |
| 17 May 2024 | CNY | 17.12 | 17.39 | 17.09 | 17.23 | 17.23 | +0.11 (+0.64%) | 2,599,993 |
| 16 May 2024 | CNY | 17.11 | 17.21 | 17.02 | 17.12 | 17.12 | +0.01 (+0.06%) | 2,342,180 |
| 15 May 2024 | CNY | 17.38 | 17.39 | 17.09 | 17.11 | 17.11 | -0.27 (-1.55%) | 2,975,830 |
| 14 May 2024 | CNY | 17.05 | 17.42 | 17.05 | 17.38 | 17.38 | +0.27 (+1.58%) | 3,441,725 |
| 13 May 2024 | CNY | 17.46 | 17.48 | 17.07 | 17.11 | 17.11 | -0.44 (-2.51%) | 3,411,625 |
| 10 May 2024 | CNY | 17.45 | 17.71 | 17.4 | 17.55 | 17.55 | +0.14 (+0.80%) | 4,816,400 |
| 9 May 2024 | CNY | 17.31 | 17.54 | 17.3 | 17.41 | 17.41 | +0.01 (+0.06%) | 3,822,373 |
| 8 May 2024 | CNY | 17.32 | 17.99 | 17.31 | 17.4 | 17.4 | 0.0 (0.0%) | 6,650,196 |
| 7 May 2024 | CNY | 17.35 | 17.63 | 17.26 | 17.4 | 17.4 | +0.08 (+0.46%) | 5,156,167 |
| 6 May 2024 | CNY | 17.15 | 17.44 | 17.12 | 17.32 | 17.32 | +0.27 (+1.58%) | 5,864,082 |
| 30 Apr 2024 | CNY | 17.13 | 17.2 | 16.87 | 17.05 | 17.05 | -0.07 (-0.41%) | 3,376,649 |
| 29 Apr 2024 | CNY | 16.68 | 17.18 | 16.65 | 17.12 | 17.12 | +0.52 (+3.13%) | 6,148,223 |
| 26 Apr 2024 | CNY | 16.7 | 16.74 | 16.31 | 16.6 | 16.6 | -0.09 (-0.54%) | 2,855,387 |
| 25 Apr 2024 | CNY | 16.75 | 16.82 | 16.66 | 16.69 | 16.69 | -0.11 (-0.65%) | 1,985,520 |
| 24 Apr 2024 | CNY | 16.82 | 16.95 | 16.66 | 16.8 | 16.8 | -0.04 (-0.24%) | 2,630,759 |
