| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 22.37 | 22.37 | 19.57 | 19.6 | 19.6 | -1.04 (-5.04%) | 2,810,895 |
| 5 Jun 2024 | CNY | 22 | 22.15 | 20.6 | 20.64 | 20.64 | -1.58 (-7.11%) | 4,021,000 |
| 4 Jun 2024 | CNY | 21.9 | 22.27 | 21.35 | 22.22 | 22.22 | +0.45 (+2.07%) | 2,766,300 |
| 3 Jun 2024 | CNY | 22.3 | 22.3 | 21.56 | 21.77 | 21.77 | -0.67 (-2.99%) | 3,014,358 |
| 31 May 2024 | CNY | 22.37 | 22.68 | 21.9 | 22.44 | 22.44 | -0.39 (-1.71%) | 4,556,980 |
| 30 May 2024 | CNY | 24.28 | 24.37 | 22.4 | 22.83 | 22.83 | -1.22 (-5.07%) | 6,619,390 |
| 29 May 2024 | CNY | 23.3 | 24.98 | 23 | 24.05 | 24.05 | +0.2 (+0.84%) | 8,652,997 |
| 28 May 2024 | CNY | 22.49 | 24.89 | 22.49 | 23.85 | 23.85 | +1.34 (+5.95%) | 8,121,909 |
| 27 May 2024 | CNY | 23.48 | 23.8 | 22.23 | 22.51 | 22.51 | -0.25 (-1.10%) | 5,562,567 |
| 24 May 2024 | CNY | 21.39 | 23.5 | 21.26 | 22.76 | 22.76 | +1.21 (+5.61%) | 7,418,349 |
| 23 May 2024 | CNY | 22.54 | 22.6 | 21.52 | 21.55 | 21.55 | -1.12 (-4.94%) | 4,243,049 |
| 22 May 2024 | CNY | 21.47 | 22.75 | 21.47 | 22.67 | 22.67 | +1.27 (+5.93%) | 5,967,281 |
| 21 May 2024 | CNY | 21.58 | 21.68 | 21.23 | 21.4 | 21.4 | -0.32 (-1.47%) | 1,756,067 |
| 20 May 2024 | CNY | 21.23 | 21.96 | 21.08 | 21.72 | 21.72 | +0.34 (+1.59%) | 2,885,900 |
| 17 May 2024 | CNY | 20.96 | 21.56 | 20.96 | 21.38 | 21.38 | +0.1 (+0.47%) | 2,521,316 |
| 16 May 2024 | CNY | 21.62 | 21.84 | 21.06 | 21.28 | 21.28 | -0.34 (-1.57%) | 3,382,851 |
| 15 May 2024 | CNY | 22.8 | 22.85 | 21.6 | 21.62 | 21.62 | -1.3 (-5.67%) | 5,143,649 |
| 14 May 2024 | CNY | 23.18 | 24 | 22.71 | 22.92 | 22.92 | -0.83 (-3.49%) | 5,663,913 |
| 13 May 2024 | CNY | 22.9 | 24.5 | 22.36 | 23.75 | 23.75 | +0.54 (+2.33%) | 7,697,208 |
| 10 May 2024 | CNY | 21.6 | 23.28 | 21.57 | 23.21 | 23.21 | +1.34 (+6.13%) | 7,821,796 |
| 9 May 2024 | CNY | 21.98 | 23.3 | 21.69 | 21.87 | 21.87 | -0.31 (-1.40%) | 6,583,152 |
| 8 May 2024 | CNY | 20.73 | 24.4 | 20.5 | 22.18 | 22.18 | +1.43 (+6.89%) | 7,309,526 |
| 7 May 2024 | CNY | 20.58 | 20.79 | 20.42 | 20.75 | 20.75 | +0.13 (+0.63%) | 1,776,967 |
| 6 May 2024 | CNY | 20.31 | 20.63 | 20.21 | 20.62 | 20.62 | +0.53 (+2.64%) | 2,001,678 |
| 30 Apr 2024 | CNY | 20.49 | 20.56 | 19.92 | 20.09 | 20.09 | -0.47 (-2.29%) | 2,099,236 |
| 29 Apr 2024 | CNY | 20 | 20.65 | 20 | 20.56 | 20.56 | +0.47 (+2.34%) | 2,027,155 |
| 26 Apr 2024 | CNY | 20 | 20.1 | 19.6 | 20.09 | 20.09 | +0.1 (+0.50%) | 2,146,915 |
| 25 Apr 2024 | CNY | 20 | 20.2 | 19.7 | 19.99 | 19.99 | -0.21 (-1.04%) | 2,142,300 |
| 24 Apr 2024 | CNY | 19.62 | 20.39 | 19.25 | 20.2 | 20.2 | +0.6 (+3.06%) | 2,813,082 |
| 23 Apr 2024 | CNY | 19.24 | 19.62 | 19.11 | 19.6 | 19.6 | +0.46 (+2.40%) | 1,771,600 |
