| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 26.73 | 28.7 | 26.73 | 27.18 | 27.18 | -0.85 (-3.03%) | 27,267,723 |
| 17 Jun 2024 | CNY | 25.73 | 28.82 | 25.1 | 28.03 | 28.03 | +1.83 (+6.98%) | 32,531,422 |
| 14 Jun 2024 | CNY | 26.73 | 28 | 24.66 | 26.2 | 26.2 | -0.68 (-2.53%) | 31,911,757 |
| 13 Jun 2024 | CNY | 24.17 | 29.5 | 24.03 | 26.88 | 26.88 | +1.38 (+5.41%) | 42,586,232 |
| 12 Jun 2024 | CNY | 21.61 | 25.5 | 21.61 | 25.5 | 25.5 | +4.25 (+20%) | 38,055,282 |
| 11 Jun 2024 | CNY | 21.49 | 21.49 | 20 | 21.25 | 21.25 | +0.07 (+0.33%) | 18,102,171 |
| 7 Jun 2024 | CNY | 21.39 | 22.18 | 20.76 | 21.18 | 21.18 | -0.42 (-1.94%) | 23,268,319 |
| 6 Jun 2024 | CNY | 22.38 | 23.96 | 20.84 | 21.6 | 21.6 | -1.45 (-6.29%) | 30,824,884 |
| 5 Jun 2024 | CNY | 22.72 | 25.1 | 21.71 | 23.05 | 23.05 | -1.05 (-4.36%) | 31,966,996 |
| 4 Jun 2024 | CNY | 27 | 27.29 | 23.5 | 24.1 | 24.1 | -3.74 (-13.43%) | 33,886,989 |
| 3 Jun 2024 | CNY | 28.84 | 29.98 | 27 | 27.84 | 27.84 | -1.16 (-4.00%) | 31,945,384 |
| 31 May 2024 | CNY | 25.2 | 29.96 | 25 | 29 | 29 | +2.5 (+9.43%) | 38,887,181 |
| 30 May 2024 | CNY | 22.52 | 26.6 | 21.7 | 26.5 | 26.5 | +3.55 (+15.47%) | 42,218,595 |
| 29 May 2024 | CNY | 19.5 | 25.29 | 19.23 | 22.95 | 22.95 | +1.01 (+4.60%) | 43,600,372 |
| 28 May 2024 | CNY | 18.04 | 21.95 | 16.53 | 21.94 | 21.94 | -0.06 (-0.27%) | 42,486,161 |
| 28 May 2024 |
|
|||||||
| 27 May 2024 | CNY | 19.175 | 20.7333 | 17.9583 | 18.3333 | 18.3333 | -1.233 (-6.30%) | 34,670,416 |
| 24 May 2024 | CNY | 19.0667 | 22.2167 | 18.75 | 19.5667 | 19.5667 | +0.533 (+2.80%) | 44,487,660 |
| 23 May 2024 | CNY | 18.1667 | 19.0333 | 17.7583 | 19.0333 | 19.0333 | +3.175 (+20.02%) | 43,507,288 |
| 22 May 2024 | CNY | 14.175 | 15.8583 | 14.1667 | 15.8583 | 15.8583 | +2.642 (+19.99%) | 36,805,422 |
| 21 May 2024 | CNY | 11.4333 | 13.2167 | 11.3417 | 13.2167 | 13.2167 | +2.2 (+19.97%) | 18,439,731 |
| 20 May 2024 | CNY | 10.7583 | 11.1833 | 10.7083 | 11.0167 | 11.0167 | +0.158 (+1.46%) | 6,611,725 |
| 17 May 2024 | CNY | 10.8583 | 10.9167 | 10.6 | 10.8583 | 10.8583 | -0.133 (-1.21%) | 6,458,040 |
| 16 May 2024 | CNY | 10.3583 | 11.0083 | 10.3583 | 10.9917 | 10.9917 | +0.525 (+5.02%) | 7,644,925 |
| 15 May 2024 | CNY | 10.2917 | 10.625 | 10.0917 | 10.4667 | 10.4667 | +0.217 (+2.11%) | 4,318,320 |
| 14 May 2024 | CNY | 10.25 | 10.45 | 10.0917 | 10.25 | 10.25 | +0.217 (+2.16%) | 3,083,520 |
| 13 May 2024 | CNY | 10.4833 | 10.4833 | 9.95 | 10.0333 | 10.0333 | -0.358 (-3.45%) | 3,628,892 |
| 10 May 2024 | CNY | 10.725 | 10.7583 | 10.3583 | 10.3917 | 10.3917 | -0.317 (-2.96%) | 3,025,802 |
| 9 May 2024 | CNY | 10.55 | 10.775 | 10.5333 | 10.7083 | 10.7083 | +0.15 (+1.42%) | 3,452,400 |
| 8 May 2024 | CNY | 10.7667 | 10.8333 | 10.5 | 10.5583 | 10.5583 | -0.2 (-1.86%) | 3,747,598 |
| 7 May 2024 | CNY | 10.725 | 10.8083 | 10.525 | 10.7583 | 10.7583 | +0.175 (+1.65%) | 4,052,758 |
