| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 23.2 | 23.37 | 22.75 | 23.29 | 23.29 | -0.14 (-0.60%) | 21,160,400 |
| 3 Jun 2024 | CNY | 23.82 | 24.45 | 23.25 | 23.43 | 23.43 | -0.47 (-1.97%) | 2,730,200 |
| 31 May 2024 | CNY | 23.7 | 24.17 | 23.51 | 23.9 | 23.9 | -0.04 (-0.17%) | 2,107,646 |
| 30 May 2024 | CNY | 23.78 | 24.97 | 23.67 | 23.94 | 23.94 | +0.16 (+0.67%) | 2,890,046 |
| 29 May 2024 | CNY | 24.1 | 24.34 | 23.61 | 23.78 | 23.78 | -0.4 (-1.65%) | 2,271,582 |
| 28 May 2024 | CNY | 23.69 | 24.6 | 23.62 | 24.18 | 24.18 | +0.48 (+2.03%) | 3,532,846 |
| 27 May 2024 | CNY | 23.3 | 23.84 | 22.39 | 23.7 | 23.7 | +0.3 (+1.28%) | 3,048,030 |
| 24 May 2024 | CNY | 25.1 | 25.18 | 23.31 | 23.4 | 23.4 | -2.15 (-8.41%) | 6,313,323 |
| 23 May 2024 | CNY | 24.84 | 25.62 | 24.68 | 25.55 | 25.55 | +0.58 (+2.32%) | 6,387,352 |
| 22 May 2024 | CNY | 24.19 | 24.98 | 23.8 | 24.97 | 24.97 | +0.78 (+3.22%) | 4,549,032 |
| 21 May 2024 | CNY | 24.37 | 24.55 | 23.77 | 24.19 | 24.19 | -0.17 (-0.70%) | 2,407,400 |
| 20 May 2024 | CNY | 24.3 | 24.6 | 24.08 | 24.36 | 24.36 | +0.16 (+0.66%) | 3,277,649 |
| 17 May 2024 | CNY | 23.13 | 24.65 | 22.99 | 24.2 | 24.2 | +0.95 (+4.09%) | 5,565,509 |
| 16 May 2024 | CNY | 22.84 | 23.53 | 22.84 | 23.25 | 23.25 | +0.28 (+1.22%) | 1,865,762 |
| 15 May 2024 | CNY | 23.44 | 23.5 | 22.95 | 22.97 | 22.97 | -0.46 (-1.96%) | 1,816,100 |
| 14 May 2024 | CNY | 22.75 | 23.57 | 22.75 | 23.43 | 23.43 | +0.53 (+2.31%) | 2,521,150 |
| 13 May 2024 | CNY | 22.92 | 23.27 | 22.54 | 22.9 | 22.9 | -0.27 (-1.17%) | 2,609,962 |
| 10 May 2024 | CNY | 24.25 | 24.42 | 23 | 23.17 | 23.17 | -1.37 (-5.58%) | 5,851,582 |
| 9 May 2024 | CNY | 24.62 | 24.98 | 24.21 | 24.54 | 24.54 | -0.26 (-1.05%) | 5,211,669 |
| 8 May 2024 | CNY | 24.48 | 26.86 | 24.11 | 24.8 | 24.8 | +0.15 (+0.61%) | 9,649,603 |
| 7 May 2024 | CNY | 23.8 | 24.78 | 23.47 | 24.65 | 24.65 | +0.73 (+3.05%) | 6,519,365 |
| 6 May 2024 | CNY | 23.6 | 23.98 | 23.49 | 23.92 | 23.92 | +0.37 (+1.57%) | 4,132,903 |
| 30 Apr 2024 | CNY | 23.6 | 24.02 | 23.05 | 23.55 | 23.55 | +0.32 (+1.38%) | 5,209,251 |
| 29 Apr 2024 | CNY | 22.56 | 23.38 | 22.5 | 23.23 | 23.23 | +0.62 (+2.74%) | 3,738,485 |
| 26 Apr 2024 | CNY | 22.04 | 22.87 | 22.04 | 22.61 | 22.61 | +0.06 (+0.27%) | 3,539,434 |
| 25 Apr 2024 | CNY | 23.89 | 24.3 | 22.51 | 22.55 | 22.55 | -0.67 (-2.89%) | 4,675,701 |
| 24 Apr 2024 | CNY | 22.25 | 23.44 | 22.15 | 23.22 | 23.22 | +1.14 (+5.16%) | 4,575,005 |
| 23 Apr 2024 | CNY | 22.03 | 22.68 | 21.88 | 22.08 | 22.08 | 0.0 (0.0%) | 2,984,764 |
| 22 Apr 2024 | CNY | 22.2 | 23.08 | 20.79 | 22.08 | 22.08 | -0.44 (-1.95%) | 5,403,323 |
| 19 Apr 2024 | CNY | 22 | 23.36 | 21.61 | 22.52 | 22.52 | -0.16 (-0.71%) | 5,219,883 |
