| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 17.28 | 17.35 | 16.6 | 16.78 | 16.78 | -0.4 (-2.33%) | 23,179,200 |
| 31 May 2024 | CNY | 16.94 | 17.27 | 16.92 | 17.18 | 17.18 | +0.24 (+1.42%) | 1,207,800 |
| 30 May 2024 | CNY | 17.55 | 17.68 | 16.9 | 16.94 | 16.94 | -0.6 (-3.42%) | 1,588,900 |
| 29 May 2024 | CNY | 17.35 | 17.84 | 17.05 | 17.54 | 17.54 | +0.2 (+1.15%) | 1,511,300 |
| 28 May 2024 | CNY | 17.81 | 18.1 | 17.28 | 17.34 | 17.34 | -0.66 (-3.67%) | 1,566,400 |
| 27 May 2024 | CNY | 17.3 | 18 | 17.27 | 18 | 18 | +0.62 (+3.57%) | 2,240,200 |
| 24 May 2024 | CNY | 17.12 | 17.74 | 16.84 | 17.38 | 17.38 | +0.1 (+0.58%) | 1,734,233 |
| 23 May 2024 | CNY | 17.45 | 17.77 | 17.18 | 17.28 | 17.28 | -0.37 (-2.10%) | 1,835,290 |
| 22 May 2024 | CNY | 17.84 | 18.12 | 17.52 | 17.65 | 17.65 | -0.26 (-1.45%) | 2,222,999 |
| 21 May 2024 | CNY | 18.86 | 18.89 | 17.91 | 17.91 | 17.91 | -0.97 (-5.14%) | 2,896,468 |
| 20 May 2024 | CNY | 18.57 | 18.89 | 18.29 | 18.88 | 18.88 | +0.28 (+1.51%) | 2,619,300 |
| 17 May 2024 | CNY | 18.3 | 18.68 | 18.03 | 18.6 | 18.6 | +0.35 (+1.92%) | 2,476,126 |
| 16 May 2024 | CNY | 18.37 | 18.59 | 18.11 | 18.25 | 18.25 | +0.27 (+1.50%) | 2,043,700 |
| 15 May 2024 | CNY | 18.23 | 18.6 | 17.9 | 17.98 | 17.98 | -0.53 (-2.86%) | 2,306,480 |
| 14 May 2024 | CNY | 18.47 | 18.97 | 18 | 18.51 | 18.51 | -0.56 (-2.94%) | 3,240,880 |
| 13 May 2024 | CNY | 18.16 | 19.79 | 17.71 | 19.07 | 19.07 | +0.67 (+3.64%) | 4,814,499 |
| 10 May 2024 | CNY | 19.24 | 19.35 | 18.3 | 18.4 | 18.4 | -0.71 (-3.72%) | 3,103,797 |
| 9 May 2024 | CNY | 18.85 | 19.19 | 18.52 | 19.11 | 19.11 | +0.14 (+0.74%) | 3,586,787 |
| 8 May 2024 | CNY | 19.01 | 19.89 | 18.7 | 18.97 | 18.97 | -0.33 (-1.71%) | 4,809,280 |
| 7 May 2024 | CNY | 18.88 | 19.3 | 18.6 | 19.3 | 19.3 | +0.15 (+0.78%) | 5,945,273 |
| 6 May 2024 | CNY | 17.99 | 21.08 | 17.99 | 19.15 | 19.15 | +1.32 (+7.40%) | 7,917,578 |
| 30 Apr 2024 | CNY | 17.52 | 18.29 | 17.22 | 17.83 | 17.83 | +0.26 (+1.48%) | 4,779,599 |
| 29 Apr 2024 | CNY | 17.54 | 17.68 | 17.3 | 17.57 | 17.57 | -0.11 (-0.62%) | 3,726,400 |
| 26 Apr 2024 | CNY | 17.67 | 18.14 | 17.02 | 17.68 | 17.68 | -0.44 (-2.43%) | 5,493,428 |
| 25 Apr 2024 | CNY | 17.3 | 18.85 | 17.1 | 18.12 | 18.12 | +0.42 (+2.37%) | 6,643,725 |
| 24 Apr 2024 | CNY | 17.49 | 17.9 | 17.13 | 17.7 | 17.7 | +0.41 (+2.37%) | 5,605,155 |
| 23 Apr 2024 | CNY | 17.05 | 17.79 | 16.8 | 17.29 | 17.29 | +0.09 (+0.52%) | 5,816,593 |
| 22 Apr 2024 | CNY | 17.99 | 17.99 | 16.97 | 17.2 | 17.2 | -1.7 (-8.99%) | 9,813,980 |
| 19 Apr 2024 | CNY | 16.73 | 18.9 | 16.73 | 18.9 | 18.9 | +3.15 (+20.00%) | 12,391,916 |
| 18 Apr 2024 | CNY | 15.58 | 15.76 | 14.98 | 15.75 | 15.75 | +0.26 (+1.68%) | 2,165,600 |
