| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 18.01 | 18.01 | 17.56 | 17.64 | 17.64 | -0.13 (-0.73%) | 7,184,278 |
| 6 Jun 2024 | CNY | 18.27 | 18.35 | 17.72 | 17.77 | 17.77 | -0.43 (-2.36%) | 11,510,145 |
| 5 Jun 2024 | CNY | 18.33 | 18.48 | 18.2 | 18.2 | 18.2 | -0.02 (-0.11%) | 7,924,051 |
| 4 Jun 2024 | CNY | 18.01 | 18.25 | 17.92 | 18.22 | 18.22 | +0.14 (+0.77%) | 6,474,954 |
| 3 Jun 2024 | CNY | 18.17 | 18.32 | 17.91 | 18.08 | 18.08 | -0.15 (-0.82%) | 7,611,634 |
| 31 May 2024 | CNY | 18.06 | 18.41 | 18.06 | 18.23 | 18.23 | +0.11 (+0.61%) | 6,491,530 |
| 30 May 2024 | CNY | 18.24 | 18.24 | 17.9 | 18.12 | 18.12 | +0.02 (+0.11%) | 6,456,055 |
| 29 May 2024 | CNY | 18.15 | 18.36 | 18.01 | 18.1 | 18.1 | -0.08 (-0.44%) | 6,921,000 |
| 28 May 2024 | CNY | 18.1 | 18.31 | 17.98 | 18.18 | 18.18 | -0.03 (-0.16%) | 9,360,638 |
| 27 May 2024 | CNY | 17.6 | 18.25 | 17.35 | 18.21 | 18.21 | +0.65 (+3.70%) | 16,258,875 |
| 24 May 2024 | CNY | 18.01 | 18.06 | 17.52 | 17.56 | 17.56 | -0.45 (-2.50%) | 12,088,782 |
| 23 May 2024 | CNY | 18.85 | 18.85 | 17.99 | 18.01 | 18.01 | -0.62 (-3.33%) | 14,648,923 |
| 22 May 2024 | CNY | 18.7 | 18.73 | 18.43 | 18.63 | 18.63 | -0.1 (-0.53%) | 10,208,200 |
| 21 May 2024 | CNY | 18.9 | 18.9 | 18.68 | 18.73 | 18.73 | -0.18 (-0.95%) | 6,720,385 |
| 20 May 2024 | CNY | 18.74 | 19.2 | 18.49 | 18.91 | 18.91 | +0.18 (+0.96%) | 14,010,444 |
| 17 May 2024 | CNY | 18.63 | 19.04 | 18.44 | 18.73 | 18.73 | +0.13 (+0.70%) | 14,932,610 |
| 16 May 2024 | CNY | 18.42 | 18.89 | 18.24 | 18.6 | 18.6 | +0.22 (+1.20%) | 13,941,900 |
| 15 May 2024 | CNY | 18.58 | 18.62 | 18.37 | 18.38 | 18.38 | -0.21 (-1.13%) | 6,314,100 |
| 14 May 2024 | CNY | 18.41 | 18.79 | 18.39 | 18.59 | 18.59 | +0.18 (+0.98%) | 10,400,893 |
| 13 May 2024 | CNY | 18.77 | 18.77 | 18.32 | 18.41 | 18.41 | -0.48 (-2.54%) | 11,937,535 |
| 10 May 2024 | CNY | 19.19 | 19.32 | 18.8 | 18.89 | 18.89 | -0.31 (-1.61%) | 10,804,900 |
| 9 May 2024 | CNY | 19.03 | 19.4 | 19 | 19.2 | 19.2 | +0.19 (+1.00%) | 10,364,094 |
| 8 May 2024 | CNY | 19.55 | 19.58 | 18.98 | 19.01 | 19.01 | -0.6 (-3.06%) | 13,312,867 |
| 7 May 2024 | CNY | 19.59 | 19.82 | 19.44 | 19.61 | 19.61 | +0.03 (+0.15%) | 10,428,445 |
| 6 May 2024 | CNY | 19.99 | 20 | 19.41 | 19.58 | 19.58 | -0.07 (-0.36%) | 17,469,409 |
| 30 Apr 2024 | CNY | 19.8 | 19.91 | 19.43 | 19.65 | 19.65 | -0.2 (-1.01%) | 11,170,171 |
| 29 Apr 2024 | CNY | 19.31 | 19.95 | 19.3 | 19.85 | 19.85 | +0.39 (+2.00%) | 14,664,500 |
| 26 Apr 2024 | CNY | 19 | 19.68 | 18.98 | 19.46 | 19.46 | +0.47 (+2.47%) | 17,575,553 |
| 25 Apr 2024 | CNY | 19.28 | 19.33 | 18.96 | 18.99 | 18.99 | -0.34 (-1.76%) | 11,444,325 |
| 24 Apr 2024 | CNY | 19.05 | 19.34 | 18.95 | 19.33 | 19.33 | +0.43 (+2.28%) | 12,720,539 |
