| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 22.4 | 24.49 | 21.62 | 24.41 | 24.41 | +1.59 (+6.97%) | 26,973,920 |
| 13 Jun 2024 | CNY | 23.52 | 24.32 | 22.8 | 22.82 | 22.82 | -0.96 (-4.04%) | 11,105,738 |
| 12 Jun 2024 | CNY | 23.56 | 24.4 | 23.01 | 23.78 | 23.78 | -0.27 (-1.12%) | 10,754,429 |
| 11 Jun 2024 | CNY | 23.65 | 24.77 | 22.71 | 24.05 | 24.05 | -0.23 (-0.95%) | 12,054,256 |
| 7 Jun 2024 | CNY | 22 | 24.49 | 21.54 | 24.28 | 24.28 | +0.88 (+3.76%) | 14,812,325 |
| 6 Jun 2024 | CNY | 22.66 | 26.5 | 22.51 | 23.4 | 23.4 | +0.33 (+1.43%) | 17,415,082 |
| 5 Jun 2024 | CNY | 20.85 | 23.5 | 20.61 | 23.07 | 23.07 | +1.57 (+7.30%) | 14,515,551 |
| 4 Jun 2024 | CNY | 20.88 | 21.5 | 19.84 | 21.5 | 21.5 | +0.08 (+0.37%) | 7,435,575 |
| 3 Jun 2024 | CNY | 21.05 | 22.13 | 20.62 | 21.42 | 21.42 | +0.67 (+3.23%) | 6,012,392 |
| 31 May 2024 | CNY | 20.45 | 21.08 | 20.2 | 20.75 | 20.75 | +0.6 (+2.98%) | 2,386,992 |
| 30 May 2024 | CNY | 20.14 | 20.34 | 19.71 | 20.15 | 20.15 | -0.01 (-0.05%) | 1,637,100 |
| 29 May 2024 | CNY | 19.6 | 20.34 | 19.58 | 20.16 | 20.16 | +0.28 (+1.41%) | 1,560,775 |
| 28 May 2024 | CNY | 19.85 | 20.36 | 19.55 | 19.88 | 19.88 | -0.81 (-3.91%) | 1,731,600 |
| 27 May 2024 | CNY | 20.78 | 20.79 | 19.8 | 20.69 | 20.69 | -0.02 (-0.10%) | 2,240,775 |
| 24 May 2024 | CNY | 20.88 | 21.2 | 20.59 | 20.71 | 20.71 | -0.33 (-1.57%) | 1,953,768 |
| 23 May 2024 | CNY | 21 | 21.49 | 20.82 | 21.04 | 21.04 | -0.11 (-0.52%) | 1,958,327 |
| 22 May 2024 | CNY | 20.64 | 21.16 | 20.55 | 21.15 | 21.15 | +0.44 (+2.12%) | 2,139,358 |
| 21 May 2024 | CNY | 20.75 | 21.25 | 20.5 | 20.71 | 20.71 | +0.01 (+0.05%) | 1,852,601 |
| 20 May 2024 | CNY | 20.58 | 20.79 | 20.34 | 20.7 | 20.7 | +0.12 (+0.58%) | 1,289,800 |
| 17 May 2024 | CNY | 19.96 | 20.58 | 19.71 | 20.58 | 20.58 | +0.71 (+3.57%) | 1,736,731 |
| 16 May 2024 | CNY | 19.72 | 20.08 | 19.67 | 19.87 | 19.87 | +0.4 (+2.05%) | 1,618,930 |
| 15 May 2024 | CNY | 19.62 | 19.92 | 19.28 | 19.47 | 19.47 | -0.15 (-0.76%) | 1,452,096 |
| 14 May 2024 | CNY | 19.6 | 20.3 | 19.5 | 19.62 | 19.62 | +0.12 (+0.62%) | 1,527,727 |
| 13 May 2024 | CNY | 20.41 | 20.41 | 19.41 | 19.5 | 19.5 | -0.96 (-4.69%) | 1,980,667 |
| 10 May 2024 | CNY | 21.34 | 21.34 | 20.41 | 20.46 | 20.46 | -0.69 (-3.26%) | 1,673,649 |
| 9 May 2024 | CNY | 21.44 | 21.44 | 20.83 | 21.15 | 21.15 | +0.33 (+1.59%) | 1,447,000 |
| 8 May 2024 | CNY | 21.43 | 21.43 | 20.78 | 20.82 | 20.82 | -0.56 (-2.62%) | 1,642,051 |
| 7 May 2024 | CNY | 21.4 | 21.7 | 21.24 | 21.38 | 21.38 | +0.02 (+0.09%) | 1,495,632 |
| 6 May 2024 | CNY | 21.47 | 21.66 | 21.22 | 21.36 | 21.36 | +0.3 (+1.42%) | 1,273,000 |
| 30 Apr 2024 | CNY | 21.48 | 21.49 | 20.78 | 21.06 | 21.06 | -0.17 (-0.80%) | 1,317,353 |
