| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 21.31 | 24.4 | 21.31 | 23.71 | 23.71 | -0.82 (-3.34%) | 15,883,650 |
| 13 Jun 2024 | CNY | 25.33 | 25.8 | 24.45 | 24.53 | 24.53 | -0.24 (-0.97%) | 21,618,283 |
| 12 Jun 2024 | CNY | 25.28 | 25.94 | 24.18 | 24.77 | 24.77 | +0.31 (+1.27%) | 22,687,753 |
| 11 Jun 2024 | CNY | 23.58 | 24.77 | 23.17 | 24.46 | 24.46 | +0.83 (+3.51%) | 25,625,978 |
| 7 Jun 2024 | CNY | 21.31 | 24.02 | 21.05 | 23.63 | 23.63 | +2.43 (+11.46%) | 25,162,509 |
| 6 Jun 2024 | CNY | 21.75 | 22.38 | 21.1 | 21.2 | 21.2 | -0.31 (-1.44%) | 12,498,056 |
| 5 Jun 2024 | CNY | 22.18 | 22.69 | 21.3 | 21.51 | 21.51 | -0.67 (-3.02%) | 11,848,016 |
| 4 Jun 2024 | CNY | 22.65 | 22.65 | 21.75 | 22.18 | 22.18 | -0.57 (-2.51%) | 8,012,876 |
| 3 Jun 2024 | CNY | 22.62 | 23.35 | 22.5 | 22.75 | 22.75 | -0.21 (-0.91%) | 9,283,771 |
| 31 May 2024 | CNY | 23.36 | 23.76 | 22.95 | 22.96 | 22.96 | -0.63 (-2.67%) | 10,545,078 |
| 30 May 2024 | CNY | 23 | 23.8 | 22.7 | 23.59 | 23.59 | +0.32 (+1.38%) | 12,162,008 |
| 29 May 2024 | CNY | 23 | 23.9 | 22.87 | 23.27 | 23.27 | +0.09 (+0.39%) | 9,818,194 |
| 28 May 2024 | CNY | 23.32 | 24.15 | 23.06 | 23.18 | 23.18 | -0.32 (-1.36%) | 15,746,569 |
| 27 May 2024 | CNY | 21.94 | 23.57 | 21.16 | 23.5 | 23.5 | +1.87 (+8.65%) | 16,195,862 |
| 24 May 2024 | CNY | 22.39 | 22.48 | 21.6 | 21.63 | 21.63 | -0.75 (-3.35%) | 4,961,249 |
| 23 May 2024 | CNY | 22.78 | 22.8 | 22.34 | 22.38 | 22.38 | -0.42 (-1.84%) | 3,994,720 |
| 22 May 2024 | CNY | 22.49 | 23 | 22.45 | 22.8 | 22.8 | +0.31 (+1.38%) | 4,938,220 |
| 21 May 2024 | CNY | 23.07 | 23.07 | 22.14 | 22.49 | 22.49 | -0.27 (-1.19%) | 5,588,280 |
| 20 May 2024 | CNY | 22.99 | 23 | 22.42 | 22.76 | 22.76 | -0.19 (-0.83%) | 7,124,560 |
| 17 May 2024 | CNY | 22.2 | 23.05 | 22.01 | 22.95 | 22.95 | +0.75 (+3.38%) | 7,482,988 |
| 16 May 2024 | CNY | 22.3 | 22.67 | 22.16 | 22.2 | 22.2 | -0.02 (-0.09%) | 5,021,420 |
| 15 May 2024 | CNY | 22.38 | 22.84 | 22.02 | 22.22 | 22.22 | -0.16 (-0.71%) | 4,801,963 |
| 14 May 2024 | CNY | 22.45 | 22.98 | 22.11 | 22.38 | 22.38 | -0.1 (-0.44%) | 5,479,580 |
| 13 May 2024 | CNY | 22.69 | 23.25 | 22.3 | 22.48 | 22.48 | -0.43 (-1.88%) | 6,897,291 |
| 10 May 2024 | CNY | 24.42 | 24.47 | 22.75 | 22.91 | 22.91 | -1.56 (-6.38%) | 11,766,416 |
| 9 May 2024 | CNY | 23.6 | 24.68 | 23.48 | 24.47 | 24.47 | +0.54 (+2.26%) | 7,280,891 |
| 8 May 2024 | CNY | 24.75 | 24.93 | 23.86 | 23.93 | 23.93 | -0.94 (-3.78%) | 6,356,691 |
| 7 May 2024 | CNY | 25.24 | 25.37 | 24.71 | 24.87 | 24.87 | -0.35 (-1.39%) | 7,075,000 |
| 6 May 2024 | CNY | 25.04 | 25.37 | 24.74 | 25.22 | 25.22 | +0.67 (+2.73%) | 7,781,247 |
| 30 Apr 2024 | CNY | 25.28 | 25.38 | 24.38 | 24.55 | 24.55 | -0.59 (-2.35%) | 7,576,198 |
