| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 19.78 | 19.96 | 19.49 | 19.84 | 19.84 | +0.08 (+0.40%) | 10,784,936 |
| 13 Jun 2024 | CNY | 19.41 | 19.8 | 19.16 | 19.76 | 19.76 | +0.26 (+1.33%) | 986,664 |
| 12 Jun 2024 | CNY | 19.02 | 19.62 | 18.83 | 19.5 | 19.5 | +0.47 (+2.47%) | 1,054,900 |
| 11 Jun 2024 | CNY | 19 | 19.18 | 18.35 | 19.03 | 19.03 | -0.11 (-0.57%) | 718,357 |
| 7 Jun 2024 | CNY | 18.71 | 19.46 | 18.52 | 19.14 | 19.14 | +0.44 (+2.35%) | 1,202,588 |
| 6 Jun 2024 | CNY | 19 | 19.28 | 18.12 | 18.7 | 18.7 | -0.58 (-3.01%) | 1,516,928 |
| 5 Jun 2024 | CNY | 19.26 | 19.28 | 18.92 | 19.28 | 19.28 | -0.1 (-0.52%) | 904,539 |
| 4 Jun 2024 | CNY | 19.18 | 19.47 | 18.91 | 19.38 | 19.38 | -0.21 (-1.07%) | 1,305,300 |
| 3 Jun 2024 | CNY | 19.92 | 20.18 | 19.32 | 19.59 | 19.59 | -0.41 (-2.05%) | 1,138,000 |
| 31 May 2024 | CNY | 19.65 | 20.25 | 19.65 | 20 | 20 | +0.3 (+1.52%) | 1,087,223 |
| 30 May 2024 | CNY | 19.76 | 20.6 | 19.62 | 19.7 | 19.7 | -0.16 (-0.81%) | 1,313,400 |
| 29 May 2024 | CNY | 19.43 | 20.08 | 19.34 | 19.86 | 19.86 | +0.42 (+2.16%) | 956,474 |
| 28 May 2024 | CNY | 19.49 | 19.73 | 19.33 | 19.44 | 19.44 | -0.19 (-0.97%) | 586,400 |
| 27 May 2024 | CNY | 19.35 | 19.7 | 18.91 | 19.63 | 19.63 | +0.24 (+1.24%) | 687,200 |
| 24 May 2024 | CNY | 19.12 | 19.63 | 19.12 | 19.39 | 19.39 | +0.1 (+0.52%) | 738,700 |
| 23 May 2024 | CNY | 19.83 | 19.87 | 19.21 | 19.29 | 19.29 | -0.57 (-2.87%) | 807,700 |
| 22 May 2024 | CNY | 19.82 | 20.04 | 19.59 | 19.86 | 19.86 | +0.05 (+0.25%) | 517,900 |
| 21 May 2024 | CNY | 20.34 | 20.35 | 19.73 | 19.81 | 19.81 | -0.64 (-3.13%) | 903,400 |
| 20 May 2024 | CNY | 20.34 | 20.48 | 20.2 | 20.45 | 20.45 | +0.25 (+1.24%) | 1,024,000 |
| 17 May 2024 | CNY | 20.09 | 20.22 | 19.93 | 20.2 | 20.2 | +0.12 (+0.60%) | 615,500 |
| 16 May 2024 | CNY | 19.79 | 20.25 | 19.78 | 20.08 | 20.08 | +0.3 (+1.52%) | 612,600 |
| 15 May 2024 | CNY | 19.75 | 20.04 | 19.56 | 19.78 | 19.78 | +0.04 (+0.20%) | 713,100 |
| 14 May 2024 | CNY | 19.35 | 19.82 | 19.35 | 19.74 | 19.74 | +0.34 (+1.75%) | 828,400 |
| 13 May 2024 | CNY | 20.03 | 20.08 | 19.3 | 19.4 | 19.4 | -0.47 (-2.37%) | 951,502 |
| 10 May 2024 | CNY | 20.54 | 20.6 | 19.73 | 19.87 | 19.87 | -0.6 (-2.93%) | 1,028,478 |
| 9 May 2024 | CNY | 20.18 | 20.54 | 20.07 | 20.47 | 20.47 | +0.41 (+2.04%) | 1,429,200 |
| 8 May 2024 | CNY | 20.52 | 20.6 | 19.94 | 20.06 | 20.06 | -0.46 (-2.24%) | 931,600 |
| 7 May 2024 | CNY | 20.52 | 20.82 | 20.42 | 20.52 | 20.52 | +0.01 (+0.05%) | 1,123,473 |
| 6 May 2024 | CNY | 20.4 | 20.57 | 20.08 | 20.51 | 20.51 | +0.44 (+2.19%) | 1,320,074 |
| 30 Apr 2024 | CNY | 20.11 | 20.26 | 19.75 | 20.07 | 20.07 | -0.03 (-0.15%) | 905,800 |
