| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 17.34 | 17.34 | 15.9 | 16.51 | 16.51 | +1 (+6.45%) | 3,575,605 |
| 6 Jun 2024 | CNY | 16.2 | 16.23 | 15.15 | 15.51 | 15.51 | -0.64 (-3.96%) | 3,192,610 |
| 5 Jun 2024 | CNY | 16.7 | 16.71 | 16.07 | 16.15 | 16.15 | -0.56 (-3.35%) | 1,966,280 |
| 4 Jun 2024 | CNY | 17 | 17 | 16.55 | 16.71 | 16.71 | -0.39 (-2.28%) | 2,011,850 |
| 3 Jun 2024 | CNY | 17.55 | 17.58 | 16.82 | 17.1 | 17.1 | -0.43 (-2.45%) | 1,618,183 |
| 31 May 2024 | CNY | 17.34 | 17.59 | 17.24 | 17.53 | 17.53 | +0.25 (+1.45%) | 1,552,610 |
| 30 May 2024 | CNY | 17.12 | 17.39 | 17.12 | 17.28 | 17.28 | 0.0 (0.0%) | 1,420,427 |
| 29 May 2024 | CNY | 17.21 | 17.4 | 17.07 | 17.28 | 17.28 | +0.05 (+0.29%) | 1,007,650 |
| 28 May 2024 | CNY | 17.67 | 17.67 | 17.15 | 17.23 | 17.23 | -0.44 (-2.49%) | 1,604,590 |
| 27 May 2024 | CNY | 17.44 | 17.73 | 17.18 | 17.67 | 17.67 | +0.33 (+1.90%) | 1,968,617 |
| 24 May 2024 | CNY | 17.54 | 17.64 | 17.3 | 17.34 | 17.34 | -0.19 (-1.08%) | 1,375,830 |
| 23 May 2024 | CNY | 17.9 | 17.9 | 17.47 | 17.53 | 17.53 | -0.34 (-1.90%) | 2,054,700 |
| 22 May 2024 | CNY | 18.01 | 18.08 | 17.8 | 17.87 | 17.87 | -0.14 (-0.78%) | 1,807,320 |
| 21 May 2024 | CNY | 18.05 | 18.23 | 17.9 | 18.01 | 18.01 | -0.06 (-0.33%) | 1,552,618 |
| 20 May 2024 | CNY | 18.17 | 18.34 | 17.97 | 18.07 | 18.07 | -0.14 (-0.77%) | 2,184,150 |
| 17 May 2024 | CNY | 18.37 | 18.5 | 17.9 | 18.21 | 18.21 | -0.17 (-0.92%) | 2,668,518 |
| 16 May 2024 | CNY | 18.1 | 18.6 | 18 | 18.38 | 18.38 | +0.28 (+1.55%) | 2,679,180 |
| 15 May 2024 | CNY | 18.15 | 18.35 | 17.96 | 18.1 | 18.1 | -0.1 (-0.55%) | 2,338,666 |
| 14 May 2024 | CNY | 17.79 | 18.2 | 17.73 | 18.2 | 18.2 | +0.34 (+1.90%) | 2,563,900 |
| 13 May 2024 | CNY | 18.12 | 18.15 | 17.77 | 17.86 | 17.86 | -0.42 (-2.30%) | 2,821,416 |
| 10 May 2024 | CNY | 18.05 | 18.35 | 17.87 | 18.28 | 18.28 | +0.17 (+0.94%) | 2,776,750 |
| 9 May 2024 | CNY | 17.5 | 18.25 | 17.49 | 18.11 | 18.11 | +0.61 (+3.49%) | 3,564,595 |
| 8 May 2024 | CNY | 17.83 | 18.01 | 17.46 | 17.5 | 17.5 | -0.33 (-1.85%) | 2,803,480 |
| 7 May 2024 | CNY | 17.95 | 18.06 | 17.65 | 17.83 | 17.83 | -0.12 (-0.67%) | 3,006,762 |
| 6 May 2024 | CNY | 17.66 | 18.12 | 17.58 | 17.95 | 17.95 | +0.31 (+1.76%) | 4,326,893 |
| 30 Apr 2024 | CNY | 17.3 | 17.68 | 17.01 | 17.64 | 17.64 | +0.26 (+1.50%) | 5,552,074 |
| 29 Apr 2024 | CNY | 16.51 | 17.55 | 16.42 | 17.38 | 17.38 | +0.92 (+5.59%) | 7,216,886 |
| 26 Apr 2024 | CNY | 16.64 | 16.7 | 16.36 | 16.46 | 16.46 | -0.1 (-0.60%) | 4,412,261 |
| 25 Apr 2024 | CNY | 16.44 | 16.87 | 16.41 | 16.56 | 16.56 | -0.13 (-0.78%) | 5,847,335 |
| 24 Apr 2024 | CNY | 17 | 17.61 | 16.6 | 16.69 | 16.69 | +0.15 (+0.91%) | 12,068,308 |
