| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 19.5 | 19.88 | 19.37 | 19.67 | 19.67 | +0.35 (+1.81%) | 2,856,312 |
| 6 Jun 2024 | CNY | 20.41 | 20.54 | 19.1 | 19.32 | 19.32 | -0.92 (-4.55%) | 4,316,973 |
| 5 Jun 2024 | CNY | 20.7 | 20.76 | 20.21 | 20.24 | 20.24 | -0.57 (-2.74%) | 1,844,812 |
| 4 Jun 2024 | CNY | 21.12 | 21.12 | 20.41 | 20.81 | 20.81 | -0.35 (-1.65%) | 3,216,123 |
| 3 Jun 2024 | CNY | 21.9 | 21.99 | 21.05 | 21.16 | 21.16 | -0.74 (-3.38%) | 3,349,699 |
| 31 May 2024 | CNY | 21.54 | 22.22 | 21.41 | 21.9 | 21.9 | +0.3 (+1.39%) | 3,607,953 |
| 30 May 2024 | CNY | 21.59 | 21.79 | 21.25 | 21.6 | 21.6 | +0.05 (+0.23%) | 2,454,993 |
| 29 May 2024 | CNY | 21.36 | 22.1 | 21.35 | 21.55 | 21.55 | +0.22 (+1.03%) | 2,860,849 |
| 28 May 2024 | CNY | 21.66 | 21.67 | 21.23 | 21.33 | 21.33 | -0.33 (-1.52%) | 2,204,395 |
| 27 May 2024 | CNY | 21.83 | 22.03 | 21.18 | 21.66 | 21.66 | -0.32 (-1.46%) | 4,331,815 |
| 24 May 2024 | CNY | 21.63 | 22.47 | 21.5 | 21.98 | 21.98 | +0.35 (+1.62%) | 5,171,511 |
| 23 May 2024 | CNY | 22.37 | 22.39 | 21.57 | 21.63 | 21.63 | -0.58 (-2.61%) | 2,916,636 |
| 22 May 2024 | CNY | 21.94 | 22.33 | 21.85 | 22.21 | 22.21 | +0.23 (+1.05%) | 2,732,800 |
| 21 May 2024 | CNY | 22.1 | 22.59 | 21.82 | 21.98 | 21.98 | -0.23 (-1.04%) | 2,643,100 |
| 20 May 2024 | CNY | 22.37 | 22.49 | 21.96 | 22.21 | 22.21 | -0.17 (-0.76%) | 2,740,404 |
| 17 May 2024 | CNY | 22.13 | 22.4 | 21.83 | 22.38 | 22.38 | +0.2 (+0.90%) | 2,571,200 |
| 16 May 2024 | CNY | 22.2 | 22.58 | 22 | 22.18 | 22.18 | +0.15 (+0.68%) | 2,988,854 |
| 15 May 2024 | CNY | 22.16 | 22.6 | 21.87 | 22.03 | 22.03 | -0.13 (-0.59%) | 2,918,155 |
| 14 May 2024 | CNY | 22.01 | 22.57 | 21.95 | 22.16 | 22.16 | +0.09 (+0.41%) | 2,591,800 |
| 13 May 2024 | CNY | 22.41 | 22.65 | 21.92 | 22.07 | 22.07 | -0.69 (-3.03%) | 3,404,254 |
| 10 May 2024 | CNY | 23.55 | 23.57 | 22.71 | 22.76 | 22.76 | -0.66 (-2.82%) | 3,042,700 |
| 9 May 2024 | CNY | 23.16 | 23.63 | 23.12 | 23.42 | 23.42 | +0.27 (+1.17%) | 2,971,462 |
| 8 May 2024 | CNY | 23.7 | 23.7 | 23.07 | 23.15 | 23.15 | -0.61 (-2.57%) | 3,632,800 |
| 7 May 2024 | CNY | 23.82 | 24.23 | 23.62 | 23.76 | 23.76 | -0.1 (-0.42%) | 4,585,860 |
| 6 May 2024 | CNY | 24.28 | 24.37 | 23.6 | 23.86 | 23.86 | +0.07 (+0.29%) | 5,906,036 |
| 30 Apr 2024 | CNY | 23.98 | 24.12 | 23.53 | 23.79 | 23.79 | -0.29 (-1.20%) | 3,899,561 |
| 29 Apr 2024 | CNY | 23.82 | 24.24 | 23.43 | 24.08 | 24.08 | +0.07 (+0.29%) | 7,722,419 |
| 26 Apr 2024 | CNY | 23 | 24.42 | 22.82 | 24.01 | 24.01 | +1.2 (+5.26%) | 5,778,567 |
| 25 Apr 2024 | CNY | 22.99 | 23.55 | 22.75 | 22.81 | 22.81 | -0.19 (-0.83%) | 3,556,400 |
| 24 Apr 2024 | CNY | 22.35 | 23.03 | 22.29 | 23 | 23 | +0.65 (+2.91%) | 3,680,655 |
