| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 20.32 | 20.7 | 20.21 | 20.45 | 20.45 | +0.01 (+0.05%) | 5,133,012 |
| 12 Jun 2024 | CNY | 19.4 | 20.61 | 19.4 | 20.44 | 20.44 | +0.8 (+4.07%) | 6,668,398 |
| 11 Jun 2024 | CNY | 19.77 | 19.77 | 19.01 | 19.64 | 19.64 | +0.08 (+0.41%) | 4,236,468 |
| 7 Jun 2024 | CNY | 20.35 | 20.69 | 19.21 | 19.56 | 19.56 | -0.65 (-3.22%) | 6,713,212 |
| 6 Jun 2024 | CNY | 20.95 | 21.37 | 20.21 | 20.21 | 20.21 | -0.99 (-4.67%) | 6,965,400 |
| 5 Jun 2024 | CNY | 22.13 | 22.16 | 21.19 | 21.2 | 21.2 | -1.24 (-5.53%) | 7,535,533 |
| 4 Jun 2024 | CNY | 21.45 | 22.6 | 20.91 | 22.44 | 22.44 | +0.84 (+3.89%) | 10,266,400 |
| 3 Jun 2024 | CNY | 21.85 | 21.9 | 20.9 | 21.6 | 21.6 | -0.2 (-0.92%) | 7,513,008 |
| 31 May 2024 | CNY | 21.8 | 22.06 | 21.31 | 21.8 | 21.8 | +0.22 (+1.02%) | 9,393,400 |
| 30 May 2024 | CNY | 22.63 | 23.19 | 21.5 | 21.58 | 21.58 | -1.22 (-5.35%) | 12,139,850 |
| 29 May 2024 | CNY | 23.31 | 23.75 | 22.69 | 22.8 | 22.8 | -0.23 (-1.00%) | 22,679,880 |
| 28 May 2024 | CNY | 20.75 | 23.03 | 20.56 | 23.03 | 23.03 | +2.09 (+9.98%) | 14,580,310 |
| 27 May 2024 | CNY | 22.1 | 22.21 | 20.69 | 20.94 | 20.94 | -1.27 (-5.72%) | 11,200,270 |
| 24 May 2024 | CNY | 22.3 | 23.8 | 22.2 | 22.21 | 22.21 | -0.28 (-1.24%) | 13,828,560 |
| 23 May 2024 | CNY | 22.13 | 22.76 | 21.52 | 22.49 | 22.49 | +0.28 (+1.26%) | 9,859,594 |
| 22 May 2024 | CNY | 22.61 | 22.62 | 22.16 | 22.21 | 22.21 | -0.41 (-1.81%) | 7,644,200 |
| 21 May 2024 | CNY | 22.87 | 23.2 | 22.51 | 22.62 | 22.62 | -0.25 (-1.09%) | 12,359,740 |
| 20 May 2024 | CNY | 22.27 | 23.1 | 22.27 | 22.87 | 22.87 | +0.26 (+1.15%) | 18,167,330 |
| 17 May 2024 | CNY | 20.91 | 22.97 | 20.91 | 22.61 | 22.61 | +1.73 (+8.29%) | 19,658,370 |
| 16 May 2024 | CNY | 20.75 | 21.25 | 20.72 | 20.88 | 20.88 | -0.11 (-0.52%) | 6,893,804 |
| 15 May 2024 | CNY | 21.57 | 21.68 | 20.7 | 20.99 | 20.99 | -0.59 (-2.73%) | 9,594,088 |
| 14 May 2024 | CNY | 22.62 | 23.1 | 21.38 | 21.58 | 21.58 | -1.78 (-7.62%) | 16,805,620 |
| 13 May 2024 | CNY | 22.4 | 23.9 | 21.68 | 23.36 | 23.36 | +0.36 (+1.57%) | 18,921,190 |
| 10 May 2024 | CNY | 21.66 | 23.52 | 21.51 | 23 | 23 | +1.35 (+6.24%) | 21,822,650 |
| 9 May 2024 | CNY | 21.5 | 21.98 | 21.02 | 21.65 | 21.65 | -0.3 (-1.37%) | 14,425,030 |
| 8 May 2024 | CNY | 21.08 | 23.33 | 21.08 | 21.95 | 21.95 | +0.68 (+3.20%) | 21,761,870 |
| 7 May 2024 | CNY | 20.97 | 21.98 | 20.95 | 21.27 | 21.27 | +0.31 (+1.48%) | 26,281,140 |
| 6 May 2024 | CNY | 19.3 | 20.96 | 19.18 | 20.96 | 20.96 | +1.91 (+10.03%) | 20,402,830 |
| 30 Apr 2024 | CNY | 19.79 | 19.95 | 18.96 | 19.05 | 19.05 | -0.32 (-1.65%) | 7,785,676 |
| 29 Apr 2024 | CNY | 19 | 19.62 | 18.87 | 19.37 | 19.37 | +0.06 (+0.31%) | 9,731,508 |
