| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 19.95 | 20.46 | 19.64 | 19.91 | 19.91 | -0.08 (-0.40%) | 14,254,100 |
| 31 May 2024 | CNY | 20.19 | 20.68 | 19.9 | 19.99 | 19.99 | -0.35 (-1.72%) | 4,723,300 |
| 30 May 2024 | CNY | 20.3 | 20.79 | 19.91 | 20.34 | 20.34 | -0.24 (-1.17%) | 5,805,680 |
| 29 May 2024 | CNY | 20.24 | 21.18 | 20.16 | 20.58 | 20.58 | -0.13 (-0.63%) | 6,733,500 |
| 28 May 2024 | CNY | 19.83 | 20.98 | 19.45 | 20.71 | 20.71 | +0.81 (+4.07%) | 9,547,845 |
| 27 May 2024 | CNY | 19.97 | 20.01 | 18.9 | 19.9 | 19.9 | +0.25 (+1.27%) | 5,472,145 |
| 24 May 2024 | CNY | 20.45 | 20.48 | 19.64 | 19.65 | 19.65 | -0.7 (-3.44%) | 6,201,725 |
| 23 May 2024 | CNY | 21.2 | 21.44 | 20.3 | 20.35 | 20.35 | -1.44 (-6.61%) | 10,227,315 |
| 22 May 2024 | CNY | 20.28 | 21.96 | 20.22 | 21.79 | 21.79 | +1.24 (+6.03%) | 15,410,799 |
| 21 May 2024 | CNY | 20.6 | 21.44 | 19.9 | 20.55 | 20.55 | -0.16 (-0.77%) | 12,302,220 |
| 20 May 2024 | CNY | 20.8 | 21.21 | 20.22 | 20.71 | 20.71 | +0.62 (+3.09%) | 14,148,042 |
| 17 May 2024 | CNY | 18.18 | 21 | 17.73 | 20.09 | 20.09 | +2.26 (+12.68%) | 10,089,907 |
| 16 May 2024 | CNY | 17.7 | 18.04 | 17.7 | 17.83 | 17.83 | +0.13 (+0.73%) | 1,328,000 |
| 15 May 2024 | CNY | 17.95 | 18.05 | 17.57 | 17.7 | 17.7 | -0.15 (-0.84%) | 1,105,300 |
| 14 May 2024 | CNY | 17.42 | 18.2 | 17.42 | 17.85 | 17.85 | +0.08 (+0.45%) | 1,012,264 |
| 13 May 2024 | CNY | 18.05 | 18.31 | 17.6 | 17.77 | 17.77 | -0.53 (-2.90%) | 1,572,478 |
| 10 May 2024 | CNY | 18.8 | 18.97 | 18.25 | 18.3 | 18.3 | -0.49 (-2.61%) | 1,553,300 |
| 9 May 2024 | CNY | 18.51 | 18.95 | 18.51 | 18.79 | 18.79 | +0.29 (+1.57%) | 1,442,728 |
| 8 May 2024 | CNY | 18.94 | 18.94 | 18.39 | 18.5 | 18.5 | -0.44 (-2.32%) | 1,417,400 |
| 7 May 2024 | CNY | 18.73 | 18.98 | 18.65 | 18.94 | 18.94 | +0.22 (+1.18%) | 1,583,999 |
| 6 May 2024 | CNY | 18.67 | 18.89 | 18.6 | 18.72 | 18.72 | +0.22 (+1.19%) | 1,606,300 |
| 30 Apr 2024 | CNY | 18.6 | 18.73 | 18.29 | 18.5 | 18.5 | -0.07 (-0.38%) | 1,778,200 |
| 29 Apr 2024 | CNY | 18.08 | 18.69 | 18.07 | 18.57 | 18.57 | +0.32 (+1.75%) | 2,425,020 |
| 26 Apr 2024 | CNY | 17.79 | 18.34 | 17.59 | 18.25 | 18.25 | +0.37 (+2.07%) | 2,142,500 |
| 25 Apr 2024 | CNY | 17.58 | 18.27 | 17.41 | 17.88 | 17.88 | +0.33 (+1.88%) | 2,032,960 |
| 24 Apr 2024 | CNY | 17.07 | 17.56 | 16.99 | 17.55 | 17.55 | +0.48 (+2.81%) | 1,800,260 |
| 23 Apr 2024 | CNY | 16.99 | 17.21 | 16.75 | 17.07 | 17.07 | +0.25 (+1.49%) | 2,156,700 |
| 22 Apr 2024 | CNY | 16.81 | 17.1 | 16.31 | 16.82 | 16.82 | -0.18 (-1.06%) | 1,586,600 |
| 19 Apr 2024 | CNY | 17.6 | 17.6 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 2,062,400 |
| 18 Apr 2024 | CNY | 17.37 | 17.5 | 16.98 | 17.2 | 17.2 | -0.14 (-0.81%) | 2,039,800 |
