| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.18 | 20.18 | 19.11 | 19.36 | 19.36 | -0.24 (-1.22%) | 2,651,645 |
| 13 Jun 2024 | CNY | 19.8 | 19.89 | 19.28 | 19.6 | 19.6 | -0.22 (-1.11%) | 2,198,899 |
| 12 Jun 2024 | CNY | 19.55 | 20.28 | 19.55 | 19.82 | 19.82 | -0.06 (-0.30%) | 1,955,800 |
| 11 Jun 2024 | CNY | 19.88 | 20.19 | 19.2 | 19.88 | 19.88 | -0.08 (-0.40%) | 2,267,851 |
| 7 Jun 2024 | CNY | 20.18 | 20.65 | 19.84 | 19.96 | 19.96 | -0.14 (-0.70%) | 2,165,244 |
| 6 Jun 2024 | CNY | 21.21 | 21.32 | 19.89 | 20.1 | 20.1 | -1 (-4.74%) | 3,057,384 |
| 5 Jun 2024 | CNY | 21.76 | 21.98 | 21.1 | 21.1 | 21.1 | -0.53 (-2.45%) | 1,531,438 |
| 4 Jun 2024 | CNY | 21.5 | 21.77 | 21.25 | 21.63 | 21.63 | +0.03 (+0.14%) | 1,325,800 |
| 3 Jun 2024 | CNY | 22.12 | 22.15 | 21.32 | 21.6 | 21.6 | -0.29 (-1.32%) | 1,671,080 |
| 31 May 2024 | CNY | 21.9 | 22.12 | 21.61 | 21.89 | 21.89 | -0.01 (-0.05%) | 1,340,619 |
| 30 May 2024 | CNY | 21.94 | 22 | 21.56 | 21.9 | 21.9 | -0.2 (-0.90%) | 1,742,222 |
| 29 May 2024 | CNY | 22.22 | 22.3 | 21.26 | 22.1 | 22.1 | +0.4 (+1.84%) | 2,808,900 |
| 28 May 2024 | CNY | 22.19 | 22.48 | 21.69 | 21.7 | 21.7 | -0.83 (-3.68%) | 2,197,810 |
| 27 May 2024 | CNY | 22.21 | 22.53 | 21.76 | 22.53 | 22.53 | +0.34 (+1.53%) | 1,467,386 |
| 24 May 2024 | CNY | 22.36 | 22.87 | 22.1 | 22.19 | 22.19 | -0.27 (-1.20%) | 1,753,081 |
| 23 May 2024 | CNY | 22.94 | 23.2 | 22.42 | 22.46 | 22.46 | -0.49 (-2.14%) | 1,151,502 |
| 22 May 2024 | CNY | 22.68 | 23.23 | 22.68 | 22.95 | 22.95 | +0.13 (+0.57%) | 1,599,260 |
| 21 May 2024 | CNY | 22.98 | 23.27 | 22.61 | 22.82 | 22.82 | -0.22 (-0.95%) | 1,365,200 |
| 20 May 2024 | CNY | 23.31 | 23.79 | 22.95 | 23.04 | 23.04 | -0.26 (-1.12%) | 2,032,969 |
| 17 May 2024 | CNY | 23 | 23.36 | 22.68 | 23.3 | 23.3 | +0.44 (+1.92%) | 1,715,870 |
| 16 May 2024 | CNY | 23 | 23.41 | 22.8 | 22.86 | 22.86 | -0.16 (-0.70%) | 1,622,321 |
| 15 May 2024 | CNY | 22.61 | 24.11 | 22.4 | 23.02 | 23.02 | +0.37 (+1.63%) | 4,098,778 |
| 14 May 2024 | CNY | 22.43 | 22.83 | 22.34 | 22.65 | 22.65 | +0.13 (+0.58%) | 1,413,400 |
| 13 May 2024 | CNY | 22.88 | 22.88 | 21.95 | 22.52 | 22.52 | -0.02 (-0.09%) | 2,177,984 |
| 10 May 2024 | CNY | 23.36 | 23.49 | 22.51 | 22.54 | 22.54 | -0.75 (-3.22%) | 2,868,091 |
| 9 May 2024 | CNY | 23.01 | 23.64 | 22.82 | 23.29 | 23.29 | +0.28 (+1.22%) | 2,287,643 |
| 8 May 2024 | CNY | 23.3 | 23.57 | 22.85 | 23.01 | 23.01 | -0.89 (-3.72%) | 4,065,170 |
| 7 May 2024 | CNY | 22 | 23.99 | 22 | 23.9 | 23.9 | +2.07 (+9.48%) | 8,949,123 |
| 6 May 2024 | CNY | 20.73 | 21.97 | 20.73 | 21.83 | 21.83 | +1.1 (+5.31%) | 4,769,163 |
| 30 Apr 2024 | CNY | 20.76 | 20.93 | 20.43 | 20.73 | 20.73 | +0.02 (+0.10%) | 2,374,566 |
