| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 19.7 | 20.47 | 19.03 | 19.5 | 19.5 | -0.42 (-2.11%) | 54,026,000 |
| 3 Jun 2024 | CNY | 19.83 | 20.99 | 19.73 | 19.92 | 19.92 | +0.35 (+1.79%) | 29,659,310 |
| 31 May 2024 | CNY | 19.09 | 19.83 | 18.77 | 19.57 | 19.57 | +0.43 (+2.25%) | 23,959,300 |
| 30 May 2024 | CNY | 20 | 20.17 | 19.06 | 19.14 | 19.14 | -0.76 (-3.82%) | 22,270,000 |
| 29 May 2024 | CNY | 19.94 | 20.45 | 19.66 | 19.9 | 19.9 | -0.15 (-0.75%) | 19,497,299 |
| 28 May 2024 | CNY | 20.37 | 20.79 | 19.9 | 20.05 | 20.05 | -0.85 (-4.07%) | 24,245,649 |
| 27 May 2024 | CNY | 20.9 | 21.16 | 19.78 | 20.9 | 20.9 | +0.1 (+0.48%) | 27,271,499 |
| 24 May 2024 | CNY | 22.49 | 22.73 | 20.31 | 20.8 | 20.8 | -2.34 (-10.11%) | 41,137,278 |
| 23 May 2024 | CNY | 25.2 | 25.93 | 23.01 | 23.14 | 23.14 | -0.98 (-4.06%) | 50,869,909 |
| 22 May 2024 | CNY | 23.06 | 24.88 | 23.06 | 24.12 | 24.12 | +0.82 (+3.52%) | 44,172,126 |
| 21 May 2024 | CNY | 23.95 | 24.1 | 23 | 23.3 | 23.3 | -1.73 (-6.91%) | 40,593,662 |
| 20 May 2024 | CNY | 24 | 25.25 | 23.98 | 25.03 | 25.03 | -0.51 (-2.00%) | 58,184,869 |
| 17 May 2024 | CNY | 23.13 | 26.08 | 22.19 | 25.54 | 25.54 | +3.74 (+17.16%) | 72,457,259 |
| 16 May 2024 | CNY | 21.7 | 23.15 | 21.52 | 21.8 | 21.8 | -0.49 (-2.20%) | 45,888,843 |
| 15 May 2024 | CNY | 20.98 | 24.28 | 20.83 | 22.29 | 22.29 | +1.06 (+4.99%) | 57,505,951 |
| 14 May 2024 | CNY | 20.72 | 21.65 | 20.11 | 21.23 | 21.23 | +0.21 (+1.00%) | 32,250,100 |
| 13 May 2024 | CNY | 20.16 | 21.32 | 19.77 | 21.02 | 21.02 | +0.36 (+1.74%) | 30,820,299 |
| 10 May 2024 | CNY | 21.79 | 22.75 | 20.5 | 20.66 | 20.66 | -1.67 (-7.48%) | 42,904,077 |
| 9 May 2024 | CNY | 22.6 | 22.99 | 21.46 | 22.33 | 22.33 | -1.69 (-7.04%) | 54,472,160 |
| 8 May 2024 | CNY | 23.5 | 24.55 | 22.04 | 24.02 | 24.02 | +1.26 (+5.54%) | 78,836,347 |
| 7 May 2024 | CNY | 19.37 | 22.76 | 19.37 | 22.76 | 22.76 | +3.79 (+19.98%) | 36,394,494 |
| 6 May 2024 | CNY | 18.76 | 19.22 | 18.75 | 18.97 | 18.97 | +0.15 (+0.80%) | 25,459,560 |
| 30 Apr 2024 | CNY | 20.3 | 20.61 | 18.05 | 18.82 | 18.82 | -2.09 (-10.00%) | 40,704,460 |
| 29 Apr 2024 | CNY | 20.9 | 21.5 | 20.42 | 20.91 | 20.91 | -0.29 (-1.37%) | 40,944,455 |
| 26 Apr 2024 | CNY | 21.98 | 23.13 | 20.96 | 21.2 | 21.2 | -1.43 (-6.32%) | 53,931,972 |
| 25 Apr 2024 | CNY | 23.49 | 23.92 | 21.88 | 22.63 | 22.63 | +0.27 (+1.21%) | 48,570,702 |
| 24 Apr 2024 | CNY | 20.8 | 23.6 | 20.8 | 22.36 | 22.36 | -0.8 (-3.45%) | 63,766,793 |
| 23 Apr 2024 | CNY | 20 | 23.18 | 19.65 | 23.16 | 23.16 | +3.01 (+14.94%) | 68,067,310 |
| 22 Apr 2024 | CNY | 19.99 | 21.5 | 18.5 | 20.15 | 20.15 | +1.23 (+6.50%) | 76,052,935 |
| 19 Apr 2024 | CNY | 16.26 | 18.92 | 16.22 | 18.92 | 18.92 | +3.15 (+19.97%) | 61,382,144 |
