| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 23.32 | 25.32 | 23.17 | 24.91 | 24.91 | +1.43 (+6.09%) | 20,382,935 |
| 17 Jun 2024 | CNY | 21.93 | 24.15 | 21.6 | 23.48 | 23.48 | +1.47 (+6.68%) | 4,124,891 |
| 14 Jun 2024 | CNY | 22.1 | 22.37 | 21.73 | 22.01 | 22.01 | -0.06 (-0.27%) | 1,060,201 |
| 13 Jun 2024 | CNY | 21.92 | 22.38 | 21.82 | 22.07 | 22.07 | -0.09 (-0.41%) | 1,195,166 |
| 12 Jun 2024 | CNY | 21.53 | 22.26 | 21.28 | 22.16 | 22.16 | +0.47 (+2.17%) | 1,461,740 |
| 11 Jun 2024 | CNY | 21.17 | 21.72 | 20.78 | 21.69 | 21.69 | +0.29 (+1.36%) | 1,487,433 |
| 7 Jun 2024 | CNY | 21.16 | 21.67 | 21 | 21.4 | 21.4 | +0.5 (+2.39%) | 1,931,590 |
| 6 Jun 2024 | CNY | 23 | 23.2 | 20.7 | 20.9 | 20.9 | -1.84 (-8.09%) | 3,579,168 |
| 5 Jun 2024 | CNY | 23.18 | 23.4 | 22.66 | 22.74 | 22.74 | -0.79 (-3.36%) | 1,414,866 |
| 4 Jun 2024 | CNY | 23.46 | 23.67 | 22.88 | 23.53 | 23.53 | -0.07 (-0.30%) | 1,622,600 |
| 3 Jun 2024 | CNY | 24.17 | 24.24 | 23.25 | 23.6 | 23.6 | -0.67 (-2.76%) | 2,129,864 |
| 31 May 2024 | CNY | 24.34 | 24.59 | 24.2 | 24.27 | 24.27 | -0.12 (-0.49%) | 1,339,079 |
| 30 May 2024 | CNY | 25.21 | 25.38 | 24.3 | 24.39 | 24.39 | -0.44 (-1.77%) | 2,028,595 |
| 29 May 2024 | CNY | 24.58 | 25.26 | 24.44 | 24.83 | 24.83 | +0.5 (+2.06%) | 2,519,290 |
| 28 May 2024 | CNY | 24.4 | 24.79 | 24.19 | 24.33 | 24.33 | -0.48 (-1.93%) | 1,476,076 |
| 27 May 2024 | CNY | 25.09 | 25.09 | 24.13 | 24.81 | 24.81 | +0.2 (+0.81%) | 1,679,100 |
| 24 May 2024 | CNY | 25.31 | 25.75 | 24.53 | 24.61 | 24.61 | -0.71 (-2.80%) | 2,522,151 |
| 23 May 2024 | CNY | 26.01 | 26.01 | 25 | 25.32 | 25.32 | -1.48 (-5.52%) | 3,478,062 |
| 22 May 2024 | CNY | 26.02 | 26.9 | 26.02 | 26.8 | 26.8 | +0.55 (+2.10%) | 3,226,600 |
| 21 May 2024 | CNY | 26.01 | 26.46 | 25.85 | 26.25 | 26.25 | -0.08 (-0.30%) | 1,604,743 |
| 20 May 2024 | CNY | 26.7 | 26.78 | 26.16 | 26.33 | 26.33 | -0.16 (-0.60%) | 2,109,926 |
| 17 May 2024 | CNY | 26 | 26.6 | 25.85 | 26.49 | 26.49 | +0.01 (+0.04%) | 2,586,140 |
| 16 May 2024 | CNY | 26.15 | 26.72 | 25.8 | 26.48 | 26.48 | +0.2 (+0.76%) | 2,732,265 |
| 15 May 2024 | CNY | 26.42 | 27.41 | 26.1 | 26.28 | 26.28 | -0.67 (-2.49%) | 3,517,393 |
| 14 May 2024 | CNY | 27.4 | 27.59 | 26.39 | 26.95 | 26.95 | +0.29 (+1.09%) | 3,829,472 |
| 13 May 2024 | CNY | 27.69 | 28.06 | 26.52 | 26.66 | 26.66 | -1.04 (-3.75%) | 5,334,958 |
| 10 May 2024 | CNY | 29.5 | 29.5 | 27.1 | 27.7 | 27.7 | -1.92 (-6.48%) | 9,725,506 |
| 9 May 2024 | CNY | 26.24 | 29.62 | 26.24 | 29.62 | 29.62 | +4.94 (+20.02%) | 4,767,895 |
| 8 May 2024 | CNY | 25.18 | 25.78 | 24.65 | 24.68 | 24.68 | -0.5 (-1.99%) | 2,094,434 |
| 7 May 2024 | CNY | 24.83 | 25.3 | 24.63 | 25.18 | 25.18 | +0.35 (+1.41%) | 2,004,162 |
