| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 21.1 | 21.1 | 19.84 | 19.88 | 19.88 | -1.05 (-5.02%) | 2,276,882 |
| 5 Jun 2024 | CNY | 21.18 | 21.33 | 20.9 | 20.93 | 20.93 | -0.26 (-1.23%) | 1,568,635 |
| 4 Jun 2024 | CNY | 21.5 | 21.55 | 20.88 | 21.19 | 21.19 | -0.37 (-1.72%) | 2,853,250 |
| 3 Jun 2024 | CNY | 22.08 | 22.08 | 21.34 | 21.56 | 21.56 | -0.12 (-0.55%) | 2,190,799 |
| 31 May 2024 | CNY | 21.1 | 21.77 | 20.92 | 21.68 | 21.68 | +0.7 (+3.34%) | 2,033,243 |
| 30 May 2024 | CNY | 20.08 | 21.05 | 20.08 | 20.98 | 20.98 | +0.35 (+1.70%) | 1,895,060 |
| 29 May 2024 | CNY | 20.51 | 20.85 | 20.46 | 20.63 | 20.63 | +0.14 (+0.68%) | 1,346,111 |
| 28 May 2024 | CNY | 21.01 | 21.02 | 20.26 | 20.49 | 20.49 | -0.61 (-2.89%) | 2,285,549 |
| 27 May 2024 | CNY | 21.06 | 21.16 | 20.38 | 21.1 | 21.1 | +0.19 (+0.91%) | 2,336,020 |
| 24 May 2024 | CNY | 21.63 | 21.65 | 20.87 | 20.91 | 20.91 | -0.58 (-2.70%) | 2,531,400 |
| 23 May 2024 | CNY | 21.52 | 21.83 | 21.39 | 21.49 | 21.49 | -0.28 (-1.29%) | 1,345,813 |
| 22 May 2024 | CNY | 21.88 | 22.12 | 21.67 | 21.77 | 21.77 | -0.17 (-0.77%) | 1,591,624 |
| 21 May 2024 | CNY | 21.76 | 22.18 | 21.62 | 21.94 | 21.94 | +0.17 (+0.78%) | 1,987,539 |
| 20 May 2024 | CNY | 21.82 | 22.28 | 21.65 | 21.77 | 21.77 | -0.27 (-1.23%) | 2,525,326 |
| 17 May 2024 | CNY | 22.2 | 22.27 | 21.89 | 22.04 | 22.04 | -0.18 (-0.81%) | 1,337,900 |
| 16 May 2024 | CNY | 22.45 | 22.75 | 22.11 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,628,800 |
| 15 May 2024 | CNY | 22.17 | 22.46 | 22 | 22.3 | 22.3 | +0.1 (+0.45%) | 1,262,400 |
| 14 May 2024 | CNY | 22.26 | 22.49 | 22.12 | 22.2 | 22.2 | +0.04 (+0.18%) | 1,926,966 |
| 13 May 2024 | CNY | 22.53 | 22.53 | 22.1 | 22.16 | 22.16 | -0.39 (-1.73%) | 1,800,220 |
| 10 May 2024 | CNY | 22.72 | 22.72 | 22.32 | 22.55 | 22.55 | +0.03 (+0.13%) | 1,860,238 |
| 9 May 2024 | CNY | 22.47 | 22.7 | 22.2 | 22.52 | 22.52 | +0.23 (+1.03%) | 2,059,467 |
| 8 May 2024 | CNY | 22.8 | 22.8 | 22.2 | 22.29 | 22.29 | -0.41 (-1.81%) | 2,278,620 |
| 7 May 2024 | CNY | 22.9 | 22.93 | 22.52 | 22.7 | 22.7 | -0.18 (-0.79%) | 2,601,754 |
| 6 May 2024 | CNY | 22.18 | 23 | 22.18 | 22.88 | 22.88 | +0.85 (+3.86%) | 4,084,947 |
| 30 Apr 2024 | CNY | 22.16 | 22.22 | 21.91 | 22.03 | 22.03 | -0.11 (-0.50%) | 2,250,016 |
| 29 Apr 2024 | CNY | 22.04 | 22.23 | 21.74 | 22.14 | 22.14 | +0.25 (+1.14%) | 3,547,940 |
| 26 Apr 2024 | CNY | 20.9 | 22.25 | 20.81 | 21.89 | 21.89 | +0.97 (+4.64%) | 5,602,052 |
| 25 Apr 2024 | CNY | 20.95 | 21.14 | 20.72 | 20.92 | 20.92 | -0.04 (-0.19%) | 2,152,408 |
| 24 Apr 2024 | CNY | 20.59 | 21.26 | 20.5 | 20.96 | 20.96 | +0.18 (+0.87%) | 2,964,900 |
| 23 Apr 2024 | CNY | 20.1 | 21.6 | 20.1 | 20.78 | 20.78 | +0.82 (+4.11%) | 5,259,784 |
