| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 19.32 | 20.47 | 19.32 | 20.42 | 20.42 | +0.7 (+3.55%) | 2,743,325 |
| 13 Jun 2024 | CNY | 19.8 | 20.09 | 19.6 | 19.72 | 19.72 | +0.06 (+0.31%) | 1,790,300 |
| 12 Jun 2024 | CNY | 19.43 | 19.84 | 19.31 | 19.66 | 19.66 | +0.25 (+1.29%) | 971,400 |
| 11 Jun 2024 | CNY | 19.41 | 19.58 | 19.21 | 19.41 | 19.41 | 0.0 (0.0%) | 1,217,358 |
| 7 Jun 2024 | CNY | 19.32 | 19.6 | 19.18 | 19.41 | 19.41 | +0.09 (+0.47%) | 1,258,361 |
| 6 Jun 2024 | CNY | 19.5 | 19.81 | 19.27 | 19.32 | 19.32 | -0.25 (-1.28%) | 1,836,940 |
| 5 Jun 2024 | CNY | 19.78 | 20.12 | 19.52 | 19.57 | 19.57 | -0.36 (-1.81%) | 1,572,782 |
| 4 Jun 2024 | CNY | 19.98 | 20.16 | 19.68 | 19.93 | 19.93 | -0.07 (-0.35%) | 2,540,403 |
| 3 Jun 2024 | CNY | 20.56 | 20.56 | 19.82 | 20 | 20 | -0.63 (-3.05%) | 3,120,928 |
| 31 May 2024 | CNY | 20.58 | 20.81 | 20.52 | 20.63 | 20.63 | -0.06 (-0.29%) | 677,500 |
| 30 May 2024 | CNY | 20.8 | 20.8 | 20.39 | 20.69 | 20.69 | +0.18 (+0.88%) | 752,080 |
| 29 May 2024 | CNY | 20.87 | 20.87 | 20.35 | 20.51 | 20.51 | -0.35 (-1.68%) | 1,055,600 |
| 28 May 2024 | CNY | 20.68 | 21.06 | 20.45 | 20.86 | 20.86 | +0.19 (+0.92%) | 1,175,040 |
| 27 May 2024 | CNY | 20.31 | 20.73 | 20.24 | 20.67 | 20.67 | +0.33 (+1.62%) | 1,587,194 |
| 24 May 2024 | CNY | 20.55 | 20.75 | 20.28 | 20.34 | 20.34 | -0.2 (-0.97%) | 1,270,281 |
| 23 May 2024 | CNY | 20.58 | 20.86 | 20.41 | 20.54 | 20.54 | -0.06 (-0.29%) | 1,511,107 |
| 22 May 2024 | CNY | 21.4 | 21.73 | 20.47 | 20.6 | 20.6 | -0.89 (-4.14%) | 2,577,011 |
| 21 May 2024 | CNY | 21.92 | 22.2 | 21.41 | 21.49 | 21.49 | -0.58 (-2.63%) | 2,013,929 |
| 20 May 2024 | CNY | 21.31 | 22.12 | 21.1 | 22.07 | 22.07 | +0.82 (+3.86%) | 2,490,554 |
| 17 May 2024 | CNY | 20.88 | 21.27 | 20.88 | 21.25 | 21.25 | +0.31 (+1.48%) | 1,531,257 |
| 16 May 2024 | CNY | 21.61 | 21.63 | 20.78 | 20.94 | 20.94 | -1.67 (-7.39%) | 2,919,452 |
| 15 May 2024 | CNY | 22.98 | 23.18 | 22.59 | 22.61 | 22.61 | -0.37 (-1.61%) | 1,382,603 |
| 14 May 2024 | CNY | 22.72 | 23.3 | 22.72 | 22.98 | 22.98 | +0.26 (+1.14%) | 1,907,768 |
| 13 May 2024 | CNY | 22.15 | 22.86 | 22.14 | 22.72 | 22.72 | +0.32 (+1.43%) | 1,924,672 |
| 10 May 2024 | CNY | 22.53 | 23 | 22.29 | 22.4 | 22.4 | -0.22 (-0.97%) | 1,715,533 |
| 9 May 2024 | CNY | 22.68 | 22.76 | 22.29 | 22.62 | 22.62 | +0.33 (+1.48%) | 1,454,000 |
| 8 May 2024 | CNY | 22.54 | 22.95 | 22.21 | 22.29 | 22.29 | -0.48 (-2.11%) | 1,503,302 |
| 7 May 2024 | CNY | 22.36 | 23.18 | 22.19 | 22.77 | 22.77 | +0.41 (+1.83%) | 3,438,788 |
| 6 May 2024 | CNY | 22.45 | 22.77 | 21.9 | 22.36 | 22.36 | +0.4 (+1.82%) | 3,739,058 |
| 30 Apr 2024 | CNY | 21.35 | 22.86 | 21.22 | 21.96 | 21.96 | +1.18 (+5.68%) | 3,932,741 |
