| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 17.31 | 17.31 | 16.87 | 17.12 | 17.12 | -0.28 (-1.61%) | 11,186,798 |
| 3 Jun 2024 | CNY | 17.89 | 17.89 | 17.21 | 17.4 | 17.4 | -0.43 (-2.41%) | 2,262,530 |
| 31 May 2024 | CNY | 17.79 | 17.95 | 17.75 | 17.83 | 17.83 | +0.04 (+0.22%) | 1,877,300 |
| 30 May 2024 | CNY | 17.95 | 18.2 | 17.77 | 17.79 | 17.79 | -0.25 (-1.39%) | 2,401,099 |
| 29 May 2024 | CNY | 17.81 | 18.19 | 17.62 | 18.04 | 18.04 | +0.31 (+1.75%) | 2,621,872 |
| 28 May 2024 | CNY | 17.85 | 18.09 | 17.73 | 17.73 | 17.73 | -0.19 (-1.06%) | 1,944,300 |
| 27 May 2024 | CNY | 17.96 | 17.96 | 17.42 | 17.92 | 17.92 | +0.11 (+0.62%) | 2,083,400 |
| 24 May 2024 | CNY | 18.15 | 18.15 | 17.8 | 17.81 | 17.81 | -0.2 (-1.11%) | 1,800,700 |
| 23 May 2024 | CNY | 18.49 | 18.5 | 17.93 | 18.01 | 18.01 | -0.6 (-3.22%) | 3,144,599 |
| 22 May 2024 | CNY | 18.77 | 18.92 | 18.5 | 18.61 | 18.61 | -0.17 (-0.91%) | 2,804,600 |
| 21 May 2024 | CNY | 19.27 | 19.43 | 18.72 | 18.78 | 18.78 | -0.41 (-2.14%) | 3,560,400 |
| 20 May 2024 | CNY | 18.93 | 19.28 | 18.93 | 19.19 | 19.19 | +0.27 (+1.43%) | 3,340,300 |
| 17 May 2024 | CNY | 18.75 | 18.92 | 18.51 | 18.92 | 18.92 | +0.27 (+1.45%) | 2,636,500 |
| 16 May 2024 | CNY | 18.52 | 18.95 | 18.52 | 18.65 | 18.65 | +0.14 (+0.76%) | 2,400,100 |
| 15 May 2024 | CNY | 18.71 | 18.92 | 18.51 | 18.51 | 18.51 | -0.35 (-1.86%) | 2,171,400 |
| 14 May 2024 | CNY | 18.56 | 18.93 | 18.56 | 18.86 | 18.86 | +0.31 (+1.67%) | 2,298,300 |
| 13 May 2024 | CNY | 19.08 | 19.08 | 18.51 | 18.55 | 18.55 | -0.66 (-3.44%) | 2,979,960 |
| 10 May 2024 | CNY | 19.41 | 19.62 | 19.12 | 19.21 | 19.21 | -0.21 (-1.08%) | 2,824,800 |
| 9 May 2024 | CNY | 19.28 | 19.58 | 19 | 19.42 | 19.42 | +0.26 (+1.36%) | 2,972,600 |
| 8 May 2024 | CNY | 19.41 | 19.46 | 19.1 | 19.16 | 19.16 | -0.38 (-1.94%) | 3,253,600 |
| 7 May 2024 | CNY | 19.47 | 19.65 | 19.4 | 19.54 | 19.54 | -0.08 (-0.41%) | 3,669,400 |
| 6 May 2024 | CNY | 19.52 | 19.66 | 19.4 | 19.62 | 19.62 | +0.3 (+1.55%) | 4,179,600 |
| 30 Apr 2024 | CNY | 19.88 | 19.93 | 19.31 | 19.32 | 19.32 | -0.67 (-3.35%) | 7,293,278 |
| 29 Apr 2024 | CNY | 20.4 | 20.62 | 19.93 | 19.99 | 19.99 | +0.06 (+0.30%) | 15,447,500 |
| 26 Apr 2024 | CNY | 18.88 | 20.26 | 18.53 | 19.93 | 19.93 | +1.05 (+5.56%) | 11,429,947 |
| 25 Apr 2024 | CNY | 18.04 | 19.11 | 17.95 | 18.88 | 18.88 | +0.65 (+3.57%) | 6,751,011 |
| 24 Apr 2024 | CNY | 17.37 | 18.4 | 17.36 | 18.23 | 18.23 | +0.77 (+4.41%) | 5,366,700 |
| 23 Apr 2024 | CNY | 17.39 | 17.58 | 17.24 | 17.46 | 17.46 | +0.05 (+0.29%) | 3,676,400 |
| 22 Apr 2024 | CNY | 17.5 | 17.8 | 17.17 | 17.41 | 17.41 | -0.43 (-2.41%) | 4,178,500 |
| 19 Apr 2024 | CNY | 18.24 | 18.81 | 17.79 | 17.84 | 17.84 | -0.66 (-3.57%) | 7,188,445 |
