| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 16.76 | 16.76 | 15.37 | 15.89 | 15.89 | +0.72 (+4.75%) | 6,492,000 |
| 6 Jun 2024 | CNY | 15.83 | 16.35 | 15.05 | 15.17 | 15.17 | -0.81 (-5.07%) | 6,405,100 |
| 5 Jun 2024 | CNY | 16.1 | 16.35 | 15.85 | 15.98 | 15.98 | -0.12 (-0.75%) | 3,861,800 |
| 4 Jun 2024 | CNY | 16.76 | 16.79 | 15.9 | 16.1 | 16.1 | -0.74 (-4.39%) | 6,959,200 |
| 3 Jun 2024 | CNY | 17.5 | 17.54 | 16.69 | 16.84 | 16.84 | -0.56 (-3.22%) | 5,557,400 |
| 31 May 2024 | CNY | 16.94 | 17.5 | 16.94 | 17.4 | 17.4 | +0.41 (+2.41%) | 5,521,800 |
| 30 May 2024 | CNY | 16.64 | 17.2 | 16.4 | 16.99 | 16.99 | +0.18 (+1.07%) | 4,801,637 |
| 29 May 2024 | CNY | 16.5 | 17.15 | 16.42 | 16.81 | 16.81 | -0.14 (-0.83%) | 6,902,800 |
| 28 May 2024 | CNY | 17.11 | 17.68 | 16.92 | 16.95 | 16.95 | -0.09 (-0.53%) | 11,256,626 |
| 27 May 2024 | CNY | 16.75 | 17.12 | 16 | 17.04 | 17.04 | +0.52 (+3.15%) | 8,181,362 |
| 24 May 2024 | CNY | 16.95 | 17.04 | 16.51 | 16.52 | 16.52 | -0.45 (-2.65%) | 3,297,300 |
| 23 May 2024 | CNY | 17.3 | 17.39 | 16.91 | 16.97 | 16.97 | -0.45 (-2.58%) | 3,864,640 |
| 22 May 2024 | CNY | 17.19 | 17.43 | 17.04 | 17.42 | 17.42 | +0.23 (+1.34%) | 3,507,662 |
| 21 May 2024 | CNY | 17.2 | 17.36 | 17.01 | 17.19 | 17.19 | -0.05 (-0.29%) | 2,941,042 |
| 20 May 2024 | CNY | 17.28 | 17.49 | 17.13 | 17.24 | 17.24 | -0.2 (-1.15%) | 3,920,562 |
| 17 May 2024 | CNY | 16.72 | 17.53 | 16.5 | 17.44 | 17.44 | +0.78 (+4.68%) | 6,067,600 |
| 16 May 2024 | CNY | 16.58 | 16.93 | 16.58 | 16.66 | 16.66 | +0.1 (+0.60%) | 3,345,400 |
| 15 May 2024 | CNY | 16.85 | 16.95 | 16.45 | 16.56 | 16.56 | -0.15 (-0.90%) | 3,274,259 |
| 14 May 2024 | CNY | 16.66 | 17.19 | 16.54 | 16.71 | 16.71 | +0.21 (+1.27%) | 3,777,796 |
| 13 May 2024 | CNY | 17.06 | 17.1 | 16.44 | 16.5 | 16.5 | -0.77 (-4.46%) | 4,750,041 |
| 10 May 2024 | CNY | 17.82 | 17.92 | 17.13 | 17.27 | 17.27 | -0.47 (-2.65%) | 4,292,790 |
| 9 May 2024 | CNY | 17.59 | 17.96 | 17.59 | 17.74 | 17.74 | +0.15 (+0.85%) | 3,484,200 |
| 8 May 2024 | CNY | 18 | 18.06 | 17.5 | 17.59 | 17.59 | -0.5 (-2.76%) | 4,118,446 |
| 7 May 2024 | CNY | 18.11 | 18.37 | 17.94 | 18.09 | 18.09 | +0.01 (+0.06%) | 4,055,864 |
| 6 May 2024 | CNY | 18.3 | 18.41 | 17.96 | 18.08 | 18.08 | +0.14 (+0.78%) | 4,606,800 |
| 30 Apr 2024 | CNY | 18.25 | 18.39 | 17.74 | 17.94 | 17.94 | -0.15 (-0.83%) | 5,836,600 |
| 29 Apr 2024 | CNY | 17.59 | 18.21 | 17.55 | 18.09 | 18.09 | +0.45 (+2.55%) | 8,497,616 |
| 26 Apr 2024 | CNY | 17.13 | 17.81 | 17.13 | 17.64 | 17.64 | +0.81 (+4.81%) | 10,621,710 |
| 25 Apr 2024 | CNY | 16.79 | 17.06 | 16.49 | 16.83 | 16.83 | -0.01 (-0.06%) | 4,915,399 |
| 24 Apr 2024 | CNY | 15.8 | 16.86 | 15.72 | 16.84 | 16.84 | +1.04 (+6.58%) | 7,392,975 |
