| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 16.2 | 16.37 | 16.01 | 16.2 | 16.2 | -0.18 (-1.10%) | 8,938,400 |
| 3 Jun 2024 | CNY | 16.6 | 16.76 | 16.21 | 16.38 | 16.38 | -0.4 (-2.38%) | 1,441,400 |
| 31 May 2024 | CNY | 16.59 | 16.9 | 16.5 | 16.78 | 16.78 | +0.29 (+1.76%) | 1,459,800 |
| 30 May 2024 | CNY | 16.7 | 16.8 | 16.35 | 16.49 | 16.49 | -0.22 (-1.32%) | 1,596,500 |
| 29 May 2024 | CNY | 16.87 | 16.88 | 16.54 | 16.71 | 16.71 | -0.01 (-0.06%) | 1,151,300 |
| 28 May 2024 | CNY | 16.85 | 16.98 | 16.61 | 16.72 | 16.72 | -0.3 (-1.76%) | 1,110,100 |
| 27 May 2024 | CNY | 17.07 | 17.29 | 16.74 | 17.02 | 17.02 | -0.06 (-0.35%) | 1,301,800 |
| 24 May 2024 | CNY | 17.07 | 17.34 | 17.04 | 17.08 | 17.08 | -0.06 (-0.35%) | 1,376,500 |
| 23 May 2024 | CNY | 17.55 | 17.58 | 17.03 | 17.14 | 17.14 | -0.45 (-2.56%) | 2,114,850 |
| 22 May 2024 | CNY | 17.72 | 17.8 | 17.46 | 17.59 | 17.59 | -0.01 (-0.06%) | 1,386,450 |
| 21 May 2024 | CNY | 18.08 | 18.08 | 17.5 | 17.6 | 17.6 | -0.29 (-1.62%) | 1,630,200 |
| 20 May 2024 | CNY | 17.99 | 18.18 | 17.73 | 17.89 | 17.89 | +0.11 (+0.62%) | 2,033,804 |
| 17 May 2024 | CNY | 17.7 | 17.97 | 17.53 | 17.78 | 17.78 | -0.08 (-0.45%) | 2,426,000 |
| 16 May 2024 | CNY | 18.01 | 18.09 | 17.69 | 17.86 | 17.86 | -0.09 (-0.50%) | 2,721,500 |
| 15 May 2024 | CNY | 17.97 | 18.21 | 17.76 | 17.95 | 17.95 | -0.11 (-0.61%) | 3,087,550 |
| 14 May 2024 | CNY | 17.69 | 18.75 | 17.69 | 18.06 | 18.06 | -0.48 (-2.59%) | 5,075,150 |
| 13 May 2024 | CNY | 18.19 | 20.01 | 18.19 | 18.54 | 18.54 | +0.05 (+0.27%) | 7,369,714 |
| 10 May 2024 | CNY | 19.66 | 19.79 | 18.44 | 18.49 | 18.49 | -1.16 (-5.90%) | 7,654,052 |
| 9 May 2024 | CNY | 18.8 | 20.48 | 18.55 | 19.65 | 19.65 | +0.44 (+2.29%) | 9,548,408 |
| 8 May 2024 | CNY | 18.21 | 20 | 17.99 | 19.21 | 19.21 | +0.91 (+4.97%) | 10,320,510 |
| 7 May 2024 | CNY | 18.01 | 18.39 | 17.68 | 18.3 | 18.3 | -0.09 (-0.49%) | 6,556,496 |
| 6 May 2024 | CNY | 17.91 | 18.99 | 17.46 | 18.39 | 18.39 | +0.37 (+2.05%) | 7,919,558 |
| 30 Apr 2024 | CNY | 16.5 | 19.31 | 16.5 | 18.02 | 18.02 | +1.52 (+9.21%) | 5,752,752 |
| 29 Apr 2024 | CNY | 16.06 | 16.65 | 16.06 | 16.5 | 16.5 | +0.37 (+2.29%) | 1,736,350 |
| 26 Apr 2024 | CNY | 15.94 | 16.17 | 15.58 | 16.13 | 16.13 | +0.04 (+0.25%) | 2,639,100 |
| 25 Apr 2024 | CNY | 15.76 | 16.43 | 15.76 | 16.09 | 16.09 | +0.45 (+2.88%) | 2,458,500 |
| 24 Apr 2024 | CNY | 15.24 | 15.65 | 15.16 | 15.64 | 15.64 | +0.37 (+2.42%) | 1,619,900 |
| 23 Apr 2024 | CNY | 14.87 | 15.46 | 14.86 | 15.27 | 15.27 | +0.41 (+2.76%) | 1,847,001 |
| 22 Apr 2024 | CNY | 14.82 | 15.35 | 14.52 | 14.86 | 14.86 | +0.04 (+0.27%) | 1,628,750 |
| 19 Apr 2024 | CNY | 15.15 | 15.46 | 14.76 | 14.82 | 14.82 | -0.39 (-2.56%) | 1,424,600 |
