| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 16.64 | 16.85 | 16.51 | 16.54 | 16.54 | -0.24 (-1.43%) | 2,761,300 |
| 4 Jun 2024 | CNY | 16.64 | 16.78 | 16.51 | 16.78 | 16.78 | +0.14 (+0.84%) | 2,365,340 |
| 3 Jun 2024 | CNY | 16.88 | 16.94 | 16.49 | 16.64 | 16.64 | -0.24 (-1.42%) | 4,737,920 |
| 31 May 2024 | CNY | 16.94 | 17.06 | 16.86 | 16.88 | 16.88 | +0.05 (+0.30%) | 1,815,930 |
| 30 May 2024 | CNY | 16.88 | 17.12 | 16.79 | 16.83 | 16.83 | -0.13 (-0.77%) | 2,352,235 |
| 29 May 2024 | CNY | 16.93 | 17.05 | 16.81 | 16.96 | 16.96 | -0.06 (-0.35%) | 2,756,140 |
| 28 May 2024 | CNY | 17.13 | 17.13 | 16.93 | 17.02 | 17.02 | -0.14 (-0.82%) | 2,038,605 |
| 27 May 2024 | CNY | 17.05 | 17.18 | 16.75 | 17.16 | 17.16 | +0.16 (+0.94%) | 3,931,400 |
| 24 May 2024 | CNY | 17.15 | 17.24 | 16.98 | 17 | 17 | -0.14 (-0.82%) | 2,959,780 |
| 23 May 2024 | CNY | 17.52 | 17.62 | 17.08 | 17.14 | 17.14 | -0.38 (-2.17%) | 3,851,300 |
| 22 May 2024 | CNY | 17.78 | 17.85 | 17.45 | 17.52 | 17.52 | -0.34 (-1.90%) | 2,975,756 |
| 21 May 2024 | CNY | 17.45 | 17.87 | 17.37 | 17.86 | 17.86 | +0.3 (+1.71%) | 4,901,094 |
| 20 May 2024 | CNY | 17.81 | 17.89 | 17.45 | 17.56 | 17.56 | -0.24 (-1.35%) | 4,649,482 |
| 17 May 2024 | CNY | 17.8 | 17.95 | 17.61 | 17.8 | 17.8 | -0.69 (-3.73%) | 5,242,940 |
| 16 May 2024 | CNY | 18.32 | 18.75 | 18.21 | 18.49 | 18.49 | +0.16 (+0.87%) | 6,204,399 |
| 15 May 2024 | CNY | 18.2 | 18.49 | 18.1 | 18.33 | 18.33 | +0.13 (+0.71%) | 4,709,306 |
| 14 May 2024 | CNY | 17.97 | 18.3 | 17.84 | 18.2 | 18.2 | +0.25 (+1.39%) | 4,365,323 |
| 13 May 2024 | CNY | 17.94 | 18.09 | 17.66 | 17.95 | 17.95 | -0.02 (-0.11%) | 4,733,580 |
| 10 May 2024 | CNY | 18.59 | 18.6 | 17.83 | 17.97 | 17.97 | -0.56 (-3.02%) | 8,085,130 |
| 9 May 2024 | CNY | 18.3 | 18.85 | 18.2 | 18.53 | 18.53 | +0.19 (+1.04%) | 6,455,156 |
| 8 May 2024 | CNY | 18.78 | 18.8 | 18.34 | 18.34 | 18.34 | -0.46 (-2.45%) | 4,243,030 |
| 7 May 2024 | CNY | 18.53 | 19.01 | 18.53 | 18.8 | 18.8 | +0.27 (+1.46%) | 5,420,425 |
| 6 May 2024 | CNY | 18 | 18.62 | 18 | 18.53 | 18.53 | +0.61 (+3.40%) | 8,540,235 |
| 30 Apr 2024 | CNY | 18.32 | 18.33 | 17.78 | 17.92 | 17.92 | -0.4 (-2.18%) | 6,643,638 |
| 29 Apr 2024 | CNY | 17.26 | 18.35 | 17.25 | 18.32 | 18.32 | +1.02 (+5.90%) | 17,687,126 |
| 26 Apr 2024 | CNY | 17.86 | 17.96 | 17.06 | 17.3 | 17.3 | -1.38 (-7.39%) | 19,471,453 |
| 25 Apr 2024 | CNY | 18.88 | 18.88 | 18.46 | 18.68 | 18.68 | -0.28 (-1.48%) | 5,228,750 |
| 24 Apr 2024 | CNY | 18.9 | 19.13 | 18.57 | 18.96 | 18.96 | 0.0 (0.0%) | 5,395,318 |
| 23 Apr 2024 | CNY | 19.18 | 19.28 | 18.95 | 18.96 | 18.96 | -0.22 (-1.15%) | 4,296,388 |
| 22 Apr 2024 | CNY | 19.15 | 19.8 | 19.12 | 19.18 | 19.18 | -0.17 (-0.88%) | 5,427,126 |
