| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 17.11 | 17.11 | 16.02 | 16.15 | 16.15 | +0.21 (+1.32%) | 970,170 |
| 6 Jun 2024 | CNY | 16.88 | 16.96 | 15.8 | 15.94 | 15.94 | -0.85 (-5.06%) | 2,732,800 |
| 5 Jun 2024 | CNY | 17.2 | 17.27 | 16.76 | 16.79 | 16.79 | -0.4 (-2.33%) | 1,054,990 |
| 4 Jun 2024 | CNY | 17.11 | 17.25 | 16.87 | 17.19 | 17.19 | -0.02 (-0.12%) | 1,233,510 |
| 3 Jun 2024 | CNY | 17.68 | 17.77 | 17.08 | 17.21 | 17.21 | -0.58 (-3.26%) | 1,437,200 |
| 31 May 2024 | CNY | 17.62 | 17.9 | 17.58 | 17.79 | 17.79 | +0.17 (+0.96%) | 930,900 |
| 30 May 2024 | CNY | 17.72 | 17.75 | 17.48 | 17.62 | 17.62 | -0.17 (-0.96%) | 1,045,490 |
| 29 May 2024 | CNY | 17.66 | 17.92 | 17.66 | 17.79 | 17.79 | +0.01 (+0.06%) | 693,200 |
| 28 May 2024 | CNY | 17.78 | 17.98 | 17.52 | 17.78 | 17.78 | +0.12 (+0.68%) | 944,910 |
| 27 May 2024 | CNY | 17.82 | 17.97 | 17.35 | 17.66 | 17.66 | -0.24 (-1.34%) | 1,829,650 |
| 24 May 2024 | CNY | 18.33 | 18.46 | 17.9 | 17.9 | 17.9 | -0.43 (-2.35%) | 1,537,300 |
| 23 May 2024 | CNY | 18.72 | 18.78 | 18.26 | 18.33 | 18.33 | -0.31 (-1.66%) | 1,399,671 |
| 22 May 2024 | CNY | 18.83 | 18.99 | 18.52 | 18.64 | 18.64 | -0.17 (-0.90%) | 1,272,300 |
| 21 May 2024 | CNY | 18.76 | 19.09 | 18.65 | 18.81 | 18.81 | +0.08 (+0.43%) | 1,815,200 |
| 20 May 2024 | CNY | 18.92 | 19.14 | 18.6 | 18.73 | 18.73 | -0.4 (-2.09%) | 2,896,550 |
| 17 May 2024 | CNY | 18.52 | 19.58 | 18.5 | 19.13 | 19.13 | +0.86 (+4.71%) | 4,450,070 |
| 16 May 2024 | CNY | 18.18 | 18.45 | 18.18 | 18.27 | 18.27 | +0.11 (+0.61%) | 1,027,200 |
| 15 May 2024 | CNY | 18.2 | 18.48 | 18.13 | 18.16 | 18.16 | -0.18 (-0.98%) | 1,257,610 |
| 14 May 2024 | CNY | 18.7 | 18.86 | 18.33 | 18.34 | 18.34 | -0.22 (-1.19%) | 1,600,300 |
| 13 May 2024 | CNY | 19 | 19.15 | 18.56 | 18.56 | 18.56 | -0.54 (-2.83%) | 1,829,119 |
| 10 May 2024 | CNY | 19.1 | 19.33 | 18.99 | 19.1 | 19.1 | -0.15 (-0.78%) | 1,627,570 |
| 9 May 2024 | CNY | 19.06 | 19.3 | 18.99 | 19.25 | 19.25 | +0.16 (+0.84%) | 1,934,920 |
| 8 May 2024 | CNY | 19.05 | 19.28 | 18.73 | 19.09 | 19.09 | -0.14 (-0.73%) | 2,633,100 |
| 7 May 2024 | CNY | 19.15 | 19.36 | 18.99 | 19.23 | 19.23 | +0.03 (+0.16%) | 2,158,140 |
| 6 May 2024 | CNY | 19.29 | 19.32 | 19.04 | 19.2 | 19.2 | +0.25 (+1.32%) | 2,184,350 |
| 30 Apr 2024 | CNY | 19.3 | 19.39 | 18.82 | 18.95 | 18.95 | -0.4 (-2.07%) | 2,916,989 |
| 29 Apr 2024 | CNY | 19.49 | 19.56 | 19.07 | 19.35 | 19.35 | -0.29 (-1.48%) | 4,648,860 |
| 26 Apr 2024 | CNY | 18.39 | 19.99 | 18.18 | 19.64 | 19.64 | +1.31 (+7.15%) | 6,965,598 |
| 25 Apr 2024 | CNY | 18.57 | 18.57 | 18.11 | 18.33 | 18.33 | -0.39 (-2.08%) | 3,155,420 |
| 24 Apr 2024 | CNY | 18.08 | 18.93 | 18.07 | 18.72 | 18.72 | +0.64 (+3.54%) | 3,692,690 |
