| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 18.69 | 18.69 | 18.17 | 18.34 | 18.34 | -0.11 (-0.60%) | 6,911,044 |
| 5 Jun 2024 | CNY | 18.72 | 18.75 | 18.4 | 18.45 | 18.45 | -0.29 (-1.55%) | 4,357,556 |
| 4 Jun 2024 | CNY | 18.33 | 18.76 | 18.17 | 18.74 | 18.74 | +0.4 (+2.18%) | 7,279,971 |
| 3 Jun 2024 | CNY | 18.39 | 18.48 | 18.08 | 18.34 | 18.34 | -0.13 (-0.70%) | 8,380,287 |
| 31 May 2024 | CNY | 18.69 | 18.74 | 18.41 | 18.47 | 18.47 | -0.21 (-1.12%) | 6,903,218 |
| 30 May 2024 | CNY | 19.13 | 19.13 | 18.65 | 18.68 | 18.68 | -0.22 (-1.16%) | 8,994,539 |
| 29 May 2024 | CNY | 18.82 | 19.13 | 18.62 | 18.9 | 18.9 | -0.1 (-0.53%) | 10,045,283 |
| 28 May 2024 | CNY | 18.41 | 19.29 | 18.38 | 19 | 19 | +0.5 (+2.70%) | 18,745,259 |
| 27 May 2024 | CNY | 18.46 | 18.8 | 18.4 | 18.5 | 18.5 | +0.15 (+0.82%) | 11,178,098 |
| 24 May 2024 | CNY | 17.99 | 18.73 | 17.99 | 18.35 | 18.35 | +0.4 (+2.23%) | 10,598,418 |
| 23 May 2024 | CNY | 18.32 | 18.34 | 17.93 | 17.95 | 17.95 | -0.4 (-2.18%) | 4,689,195 |
| 22 May 2024 | CNY | 18.23 | 18.4 | 18.17 | 18.35 | 18.35 | +0.11 (+0.60%) | 3,605,021 |
| 21 May 2024 | CNY | 18.49 | 18.49 | 18.16 | 18.24 | 18.24 | -0.24 (-1.30%) | 4,872,493 |
| 20 May 2024 | CNY | 18.18 | 18.65 | 18.13 | 18.48 | 18.48 | +0.32 (+1.76%) | 10,471,564 |
| 17 May 2024 | CNY | 17.89 | 18.18 | 17.89 | 18.16 | 18.16 | +0.28 (+1.57%) | 6,830,641 |
| 16 May 2024 | CNY | 18 | 18.1 | 17.81 | 17.88 | 17.88 | -0.16 (-0.89%) | 7,912,623 |
| 15 May 2024 | CNY | 18.42 | 18.5 | 18.02 | 18.04 | 18.04 | -0.36 (-1.96%) | 6,536,768 |
| 14 May 2024 | CNY | 18.48 | 18.58 | 18.18 | 18.4 | 18.4 | -0.15 (-0.81%) | 9,179,913 |
| 13 May 2024 | CNY | 18.64 | 18.77 | 18.31 | 18.55 | 18.55 | -0.02 (-0.11%) | 11,047,139 |
| 10 May 2024 | CNY | 18.42 | 18.68 | 18.36 | 18.57 | 18.57 | +0.2 (+1.09%) | 10,251,892 |
| 9 May 2024 | CNY | 18.16 | 18.38 | 18.11 | 18.37 | 18.37 | +0.17 (+0.93%) | 6,652,296 |
| 8 May 2024 | CNY | 18.44 | 18.55 | 18.18 | 18.2 | 18.2 | -0.24 (-1.30%) | 7,145,978 |
| 7 May 2024 | CNY | 18.5 | 18.69 | 18.32 | 18.44 | 18.44 | -0.04 (-0.22%) | 6,532,332 |
| 6 May 2024 | CNY | 18.36 | 18.51 | 18.25 | 18.48 | 18.48 | +0.23 (+1.26%) | 7,613,770 |
| 30 Apr 2024 | CNY | 18.26 | 18.42 | 18.17 | 18.25 | 18.25 | +0.06 (+0.33%) | 5,858,345 |
| 29 Apr 2024 | CNY | 17.9 | 18.24 | 17.72 | 18.19 | 18.19 | +0.26 (+1.45%) | 7,655,030 |
| 26 Apr 2024 | CNY | 17.96 | 18.04 | 17.51 | 17.93 | 17.93 | -0.11 (-0.61%) | 8,204,353 |
| 25 Apr 2024 | CNY | 17.93 | 18.06 | 17.83 | 18.04 | 18.04 | +0.03 (+0.17%) | 2,520,170 |
| 24 Apr 2024 | CNY | 17.79 | 18.12 | 17.79 | 18.01 | 18.01 | +0.19 (+1.07%) | 4,215,383 |
| 23 Apr 2024 | CNY | 18 | 18.01 | 17.77 | 17.82 | 17.82 | -0.13 (-0.72%) | 2,935,191 |
