| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 18.61 | 19.99 | 18.26 | 19.54 | 19.54 | +1.02 (+5.51%) | 52,847,075 |
| 7 Jun 2024 | CNY | 15.95 | 18.52 | 15.52 | 18.52 | 18.52 | +3.09 (+20.03%) | 12,511,181 |
| 6 Jun 2024 | CNY | 16.45 | 16.47 | 15.23 | 15.43 | 15.43 | -0.87 (-5.34%) | 5,014,924 |
| 5 Jun 2024 | CNY | 16.8 | 17.01 | 16.3 | 16.3 | 16.3 | -0.52 (-3.09%) | 3,090,220 |
| 4 Jun 2024 | CNY | 17.22 | 17.22 | 16.53 | 16.82 | 16.82 | -0.43 (-2.49%) | 3,581,780 |
| 3 Jun 2024 | CNY | 18.01 | 18.03 | 17.05 | 17.25 | 17.25 | -0.52 (-2.93%) | 3,349,100 |
| 31 May 2024 | CNY | 17.52 | 17.88 | 17.42 | 17.77 | 17.77 | +0.3 (+1.72%) | 3,110,356 |
| 30 May 2024 | CNY | 17.6 | 17.82 | 17.37 | 17.47 | 17.47 | -0.25 (-1.41%) | 3,188,116 |
| 29 May 2024 | CNY | 17.32 | 18.04 | 17.26 | 17.72 | 17.72 | +0.44 (+2.55%) | 4,873,505 |
| 28 May 2024 | CNY | 17.5 | 17.6 | 17.17 | 17.28 | 17.28 | -0.24 (-1.37%) | 2,168,330 |
| 27 May 2024 | CNY | 17.33 | 17.54 | 16.98 | 17.52 | 17.52 | +0.1 (+0.57%) | 3,019,720 |
| 24 May 2024 | CNY | 18 | 18.05 | 17.41 | 17.42 | 17.42 | -0.38 (-2.13%) | 3,452,166 |
| 23 May 2024 | CNY | 18.34 | 18.38 | 17.74 | 17.8 | 17.8 | -0.54 (-2.94%) | 4,211,390 |
| 22 May 2024 | CNY | 18.06 | 18.39 | 17.98 | 18.34 | 18.34 | +0.31 (+1.72%) | 3,695,359 |
| 21 May 2024 | CNY | 18.12 | 18.26 | 17.93 | 18.03 | 18.03 | -0.09 (-0.50%) | 3,532,900 |
| 20 May 2024 | CNY | 18.3 | 18.36 | 18.05 | 18.12 | 18.12 | -0.09 (-0.49%) | 4,351,980 |
| 17 May 2024 | CNY | 18.05 | 18.21 | 17.72 | 18.21 | 18.21 | +0.15 (+0.83%) | 4,813,983 |
| 16 May 2024 | CNY | 17.63 | 18.21 | 17.63 | 18.06 | 18.06 | +0.44 (+2.50%) | 4,972,903 |
| 15 May 2024 | CNY | 17.87 | 18.04 | 17.57 | 17.62 | 17.62 | -0.36 (-2.00%) | 3,623,300 |
| 14 May 2024 | CNY | 17.5 | 18.21 | 17.5 | 17.98 | 17.98 | +0.48 (+2.74%) | 4,952,900 |
| 13 May 2024 | CNY | 18.3 | 18.33 | 17.41 | 17.5 | 17.5 | -0.72 (-3.95%) | 5,117,423 |
| 10 May 2024 | CNY | 18.91 | 19.05 | 18.09 | 18.22 | 18.22 | -0.69 (-3.65%) | 6,367,112 |
| 9 May 2024 | CNY | 18.85 | 19.55 | 18.85 | 18.91 | 18.91 | -0.19 (-0.99%) | 7,301,353 |
| 8 May 2024 | CNY | 19.74 | 19.8 | 19 | 19.1 | 19.1 | -0.75 (-3.78%) | 7,294,078 |
| 7 May 2024 | CNY | 19.99 | 20.15 | 19.65 | 19.85 | 19.85 | -0.08 (-0.40%) | 7,274,491 |
| 6 May 2024 | CNY | 19.84 | 20.23 | 19.8 | 19.93 | 19.93 | +0.53 (+2.73%) | 7,733,630 |
| 30 Apr 2024 | CNY | 20.55 | 20.59 | 19.4 | 19.4 | 19.4 | -1.05 (-5.13%) | 10,957,163 |
| 29 Apr 2024 | CNY | 19.98 | 20.69 | 19.8 | 20.45 | 20.45 | +0.17 (+0.84%) | 14,453,653 |
| 26 Apr 2024 | CNY | 20.32 | 21.13 | 20.05 | 20.28 | 20.28 | +0.73 (+3.73%) | 18,685,885 |
| 25 Apr 2024 | CNY | 19.28 | 19.97 | 19.02 | 19.55 | 19.55 | +0.01 (+0.05%) | 10,112,409 |
