| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 23.39 | 23.4 | 22.74 | 23.11 | 23.11 | -0.13 (-0.56%) | 5,912,600 |
| 13 Jun 2024 | CNY | 23.81 | 24.1 | 23.14 | 23.24 | 23.24 | -0.97 (-4.01%) | 4,120,900 |
| 12 Jun 2024 | CNY | 23.22 | 24.73 | 22.94 | 24.21 | 24.21 | +0.95 (+4.08%) | 4,270,443 |
| 11 Jun 2024 | CNY | 22.45 | 23.37 | 22.25 | 23.26 | 23.26 | +0.88 (+3.93%) | 3,458,700 |
| 7 Jun 2024 | CNY | 21.82 | 22.7 | 21.72 | 22.38 | 22.38 | +0.91 (+4.24%) | 3,189,800 |
| 6 Jun 2024 | CNY | 22.66 | 23.09 | 20.88 | 21.47 | 21.47 | -1.26 (-5.54%) | 3,478,499 |
| 5 Jun 2024 | CNY | 23.42 | 23.55 | 22.73 | 22.73 | 22.73 | -0.72 (-3.07%) | 1,894,389 |
| 4 Jun 2024 | CNY | 24.1 | 24.14 | 22.95 | 23.45 | 23.45 | -0.65 (-2.70%) | 2,360,100 |
| 3 Jun 2024 | CNY | 24.39 | 24.65 | 23.75 | 24.1 | 24.1 | -0.49 (-1.99%) | 2,667,489 |
| 31 May 2024 | CNY | 24.46 | 24.9 | 24.21 | 24.59 | 24.59 | -0.12 (-0.49%) | 2,704,500 |
| 30 May 2024 | CNY | 25.5 | 25.65 | 24.6 | 24.71 | 24.71 | -0.94 (-3.66%) | 3,219,400 |
| 29 May 2024 | CNY | 24.82 | 25.69 | 24.82 | 25.65 | 25.65 | +0.99 (+4.01%) | 4,346,400 |
| 28 May 2024 | CNY | 25.65 | 26.38 | 24.65 | 24.66 | 24.66 | -1.22 (-4.71%) | 4,693,800 |
| 27 May 2024 | CNY | 24.67 | 25.89 | 24.49 | 25.88 | 25.88 | +0.68 (+2.70%) | 4,255,100 |
| 24 May 2024 | CNY | 25.29 | 25.92 | 24.9 | 25.2 | 25.2 | -0.09 (-0.36%) | 3,884,096 |
| 23 May 2024 | CNY | 26.75 | 26.88 | 25.13 | 25.29 | 25.29 | -1.68 (-6.23%) | 5,444,848 |
| 22 May 2024 | CNY | 27.1 | 27.42 | 26.52 | 26.97 | 26.97 | -0.26 (-0.95%) | 4,412,026 |
| 21 May 2024 | CNY | 28.31 | 28.6 | 26.86 | 27.23 | 27.23 | -1.12 (-3.95%) | 5,944,000 |
| 20 May 2024 | CNY | 28.61 | 29.19 | 27.91 | 28.35 | 28.35 | -0.51 (-1.77%) | 5,775,706 |
| 17 May 2024 | CNY | 29 | 30.27 | 28.32 | 28.86 | 28.86 | -1.01 (-3.38%) | 7,946,803 |
| 16 May 2024 | CNY | 27.9 | 29.87 | 27.39 | 29.87 | 29.87 | +0.87 (+3%) | 8,856,547 |
| 15 May 2024 | CNY | 27.2 | 29 | 25.88 | 29 | 29 | +0.5 (+1.75%) | 8,410,566 |
| 14 May 2024 | CNY | 29.5 | 31.8 | 27.6 | 28.5 | 28.5 | -1.79 (-5.91%) | 10,340,505 |
| 13 May 2024 | CNY | 28.82 | 30.4 | 27.96 | 30.29 | 30.29 | +1.09 (+3.73%) | 9,456,715 |
| 10 May 2024 | CNY | 31 | 32.55 | 28.95 | 29.2 | 29.2 | -2.69 (-8.44%) | 11,637,394 |
| 9 May 2024 | CNY | 31.5 | 33.35 | 30.35 | 31.89 | 31.89 | -3.46 (-9.79%) | 13,627,080 |
| 8 May 2024 | CNY | 28.78 | 35.85 | 28.2 | 35.35 | 35.35 | +5.27 (+17.52%) | 17,214,733 |
| 7 May 2024 | CNY | 27.2 | 30.08 | 27.08 | 30.08 | 30.08 | +5.01 (+19.98%) | 13,774,184 |
| 6 May 2024 | CNY | 20.88 | 25.07 | 20.88 | 25.07 | 25.07 | +4.18 (+20.01%) | 6,469,408 |
| 30 Apr 2024 | CNY | 21.01 | 21.32 | 20.53 | 20.89 | 20.89 | +0.12 (+0.58%) | 1,389,701 |
