| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 16 | 16.44 | 15.62 | 16.18 | 16.18 | -0.15 (-0.92%) | 4,072,197 |
| 13 Jun 2024 | CNY | 16.8 | 16.8 | 16.28 | 16.33 | 16.33 | -0.56 (-3.32%) | 2,317,001 |
| 12 Jun 2024 | CNY | 16.53 | 17.1 | 16.53 | 16.89 | 16.89 | +0.38 (+2.30%) | 2,977,260 |
| 11 Jun 2024 | CNY | 16.25 | 16.61 | 16.01 | 16.51 | 16.51 | +0.31 (+1.91%) | 2,321,840 |
| 7 Jun 2024 | CNY | 16 | 16.32 | 15.9 | 16.2 | 16.2 | +0.45 (+2.86%) | 2,711,380 |
| 6 Jun 2024 | CNY | 16.48 | 16.63 | 15.51 | 15.75 | 15.75 | -0.8 (-4.83%) | 3,679,200 |
| 5 Jun 2024 | CNY | 17.17 | 17.26 | 16.49 | 16.55 | 16.55 | -0.72 (-4.17%) | 3,813,150 |
| 4 Jun 2024 | CNY | 17.75 | 17.8 | 17.11 | 17.27 | 17.27 | -0.85 (-4.69%) | 4,581,850 |
| 3 Jun 2024 | CNY | 17.43 | 18.36 | 17.43 | 18.12 | 18.12 | +0.62 (+3.54%) | 6,774,010 |
| 31 May 2024 | CNY | 17.5 | 17.64 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 3,075,900 |
| 30 May 2024 | CNY | 18.26 | 18.4 | 17.43 | 17.5 | 17.5 | -1.03 (-5.56%) | 5,517,040 |
| 29 May 2024 | CNY | 18.31 | 18.7 | 17.88 | 18.53 | 18.53 | +0.25 (+1.37%) | 6,062,705 |
| 28 May 2024 | CNY | 19.09 | 19.3 | 18.2 | 18.28 | 18.28 | -1.07 (-5.53%) | 8,011,620 |
| 27 May 2024 | CNY | 20.5 | 20.5 | 19.16 | 19.35 | 19.35 | -1.79 (-8.47%) | 11,247,770 |
| 24 May 2024 | CNY | 20.77 | 22.91 | 20.11 | 21.14 | 21.14 | +0.31 (+1.49%) | 16,296,009 |
| 23 May 2024 | CNY | 18.88 | 20.83 | 18.88 | 20.83 | 20.83 | +1.89 (+9.98%) | 10,905,000 |
| 22 May 2024 | CNY | 18.39 | 19.2 | 18.18 | 18.94 | 18.94 | +0.55 (+2.99%) | 5,589,960 |
| 21 May 2024 | CNY | 17.81 | 19.07 | 17.58 | 18.39 | 18.39 | +0.45 (+2.51%) | 5,135,120 |
| 20 May 2024 | CNY | 17.59 | 18.19 | 17.56 | 17.94 | 17.94 | +0.27 (+1.53%) | 3,683,000 |
| 17 May 2024 | CNY | 17.17 | 18.14 | 17.17 | 17.67 | 17.67 | +0.51 (+2.97%) | 3,457,533 |
| 16 May 2024 | CNY | 17.12 | 17.47 | 17.04 | 17.16 | 17.16 | +0.02 (+0.12%) | 1,811,283 |
| 15 May 2024 | CNY | 17.34 | 17.49 | 17 | 17.14 | 17.14 | -0.25 (-1.44%) | 2,321,500 |
| 14 May 2024 | CNY | 16.63 | 17.8 | 16.62 | 17.39 | 17.39 | +0.64 (+3.82%) | 4,401,360 |
| 13 May 2024 | CNY | 16.56 | 17.11 | 16.55 | 16.75 | 16.75 | -0.03 (-0.18%) | 2,192,353 |
| 10 May 2024 | CNY | 16.56 | 17.15 | 16.33 | 16.78 | 16.78 | -0.44 (-2.56%) | 3,677,632 |
| 9 May 2024 | CNY | 17.38 | 17.38 | 16.95 | 17.22 | 17.22 | -0.37 (-2.10%) | 3,882,653 |
| 8 May 2024 | CNY | 16.92 | 17.67 | 16.81 | 17.59 | 17.59 | +0.63 (+3.71%) | 4,980,232 |
| 7 May 2024 | CNY | 16.63 | 16.98 | 16.54 | 16.96 | 16.96 | +0.27 (+1.62%) | 2,194,504 |
| 6 May 2024 | CNY | 16.56 | 16.93 | 16.32 | 16.69 | 16.69 | +0.16 (+0.97%) | 2,176,620 |
| 30 Apr 2024 | CNY | 16.51 | 17.15 | 16.49 | 16.53 | 16.53 | 0.0 (0.0%) | 3,186,785 |
