| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 17.07 | 18.82 | 17.07 | 18.68 | 18.68 | +0.05 (+0.27%) | 1,068,300 |
| 13 Jun 2024 | CNY | 18.46 | 18.87 | 18.19 | 18.63 | 18.63 | +0.2 (+1.09%) | 1,314,444 |
| 12 Jun 2024 | CNY | 18.02 | 18.52 | 17.96 | 18.43 | 18.43 | +0.41 (+2.28%) | 1,342,089 |
| 11 Jun 2024 | CNY | 17.65 | 18.08 | 17.15 | 18.02 | 18.02 | +0.28 (+1.58%) | 1,534,516 |
| 7 Jun 2024 | CNY | 17.07 | 17.96 | 17.07 | 17.74 | 17.74 | +0.61 (+3.56%) | 1,733,328 |
| 6 Jun 2024 | CNY | 18.51 | 18.64 | 16.8 | 17.13 | 17.13 | -1.31 (-7.10%) | 2,926,468 |
| 5 Jun 2024 | CNY | 18.95 | 19.03 | 18.41 | 18.44 | 18.44 | -0.53 (-2.79%) | 2,022,974 |
| 4 Jun 2024 | CNY | 19.89 | 19.89 | 18.59 | 18.97 | 18.97 | -0.98 (-4.91%) | 2,240,020 |
| 3 Jun 2024 | CNY | 20.85 | 20.85 | 19.8 | 19.95 | 19.95 | -0.6 (-2.92%) | 1,348,010 |
| 31 May 2024 | CNY | 19.9 | 20.71 | 19.84 | 20.55 | 20.55 | +0.55 (+2.75%) | 950,334 |
| 30 May 2024 | CNY | 19.97 | 20.19 | 19.7 | 20 | 20 | +0.01 (+0.05%) | 761,420 |
| 29 May 2024 | CNY | 20.05 | 20.37 | 19.9 | 19.99 | 19.99 | -0.01 (-0.05%) | 792,400 |
| 28 May 2024 | CNY | 20.23 | 20.49 | 19.75 | 20 | 20 | -0.25 (-1.23%) | 817,180 |
| 27 May 2024 | CNY | 20.24 | 20.55 | 19.7 | 20.25 | 20.25 | 0.0 (0.0%) | 884,936 |
| 24 May 2024 | CNY | 20.5 | 20.8 | 20.16 | 20.25 | 20.25 | -0.32 (-1.56%) | 923,630 |
| 23 May 2024 | CNY | 21.14 | 21.19 | 20.42 | 20.57 | 20.57 | -0.55 (-2.60%) | 1,114,870 |
| 22 May 2024 | CNY | 20.75 | 21.12 | 20.62 | 21.12 | 21.12 | +0.37 (+1.78%) | 905,960 |
| 21 May 2024 | CNY | 21.27 | 21.47 | 20.62 | 20.75 | 20.75 | -0.51 (-2.40%) | 1,102,472 |
| 20 May 2024 | CNY | 21.33 | 21.48 | 21.15 | 21.26 | 21.26 | -0.07 (-0.33%) | 907,500 |
| 17 May 2024 | CNY | 20.86 | 21.33 | 20.75 | 21.33 | 21.33 | +0.53 (+2.55%) | 1,165,030 |
| 16 May 2024 | CNY | 20.67 | 21.15 | 20.66 | 20.8 | 20.8 | +0.14 (+0.68%) | 833,000 |
| 15 May 2024 | CNY | 20.94 | 21.11 | 20.64 | 20.66 | 20.66 | -0.35 (-1.67%) | 843,200 |
| 14 May 2024 | CNY | 20.71 | 21.23 | 20.5 | 21.01 | 21.01 | +0.56 (+2.74%) | 1,281,744 |
| 13 May 2024 | CNY | 21.14 | 21.14 | 20.25 | 20.45 | 20.45 | -0.75 (-3.54%) | 1,079,760 |
| 10 May 2024 | CNY | 21.78 | 21.97 | 21.08 | 21.2 | 21.2 | -0.46 (-2.12%) | 1,151,560 |
| 9 May 2024 | CNY | 21.37 | 21.8 | 21.37 | 21.66 | 21.66 | +0.4 (+1.88%) | 1,000,056 |
| 8 May 2024 | CNY | 21.85 | 21.88 | 21.22 | 21.26 | 21.26 | -0.57 (-2.61%) | 1,097,172 |
| 7 May 2024 | CNY | 21.77 | 21.9 | 21.37 | 21.83 | 21.83 | +0.28 (+1.30%) | 983,620 |
| 6 May 2024 | CNY | 21.8 | 22.2 | 21.52 | 21.55 | 21.55 | +0.02 (+0.09%) | 1,034,230 |
| 30 Apr 2024 | CNY | 21.65 | 21.94 | 21.21 | 21.53 | 21.53 | -0.01 (-0.05%) | 1,045,508 |
