| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 16.62 | 16.62 | 14.36 | 14.9 | 14.9 | +0.79 (+5.60%) | 3,490,310 |
| 6 Jun 2024 | CNY | 15.21 | 15.33 | 13.8 | 14.11 | 14.11 | -1.1 (-7.23%) | 3,365,718 |
| 5 Jun 2024 | CNY | 16 | 16 | 15.13 | 15.21 | 15.21 | -0.54 (-3.43%) | 2,287,100 |
| 4 Jun 2024 | CNY | 16.39 | 16.39 | 15.41 | 15.75 | 15.75 | -0.66 (-4.02%) | 2,454,400 |
| 3 Jun 2024 | CNY | 17.03 | 17.27 | 16.19 | 16.41 | 16.41 | -0.54 (-3.19%) | 1,984,500 |
| 31 May 2024 | CNY | 16.62 | 17 | 16.51 | 16.95 | 16.95 | +0.38 (+2.29%) | 1,614,100 |
| 30 May 2024 | CNY | 16.8 | 17.09 | 16.41 | 16.57 | 16.57 | -0.23 (-1.37%) | 1,860,999 |
| 29 May 2024 | CNY | 17 | 17.13 | 16.72 | 16.8 | 16.8 | -0.04 (-0.24%) | 1,267,990 |
| 28 May 2024 | CNY | 17.14 | 17.16 | 16.7 | 16.84 | 16.84 | -0.35 (-2.04%) | 1,469,897 |
| 27 May 2024 | CNY | 17.17 | 17.19 | 16.64 | 17.19 | 17.19 | +0.18 (+1.06%) | 1,803,363 |
| 24 May 2024 | CNY | 17.5 | 17.79 | 16.99 | 17.01 | 17.01 | -0.49 (-2.80%) | 2,434,725 |
| 23 May 2024 | CNY | 18.08 | 18.15 | 17.45 | 17.5 | 17.5 | -0.77 (-4.21%) | 3,364,844 |
| 22 May 2024 | CNY | 17.8 | 18.3 | 17.44 | 18.27 | 18.27 | +0.07 (+0.38%) | 4,625,005 |
| 21 May 2024 | CNY | 18.24 | 19.24 | 17.98 | 18.2 | 18.2 | +0.22 (+1.22%) | 6,619,559 |
| 20 May 2024 | CNY | 18 | 18.23 | 17.67 | 17.98 | 17.98 | -0.02 (-0.11%) | 1,702,787 |
| 17 May 2024 | CNY | 17.89 | 18.27 | 17.57 | 18 | 18 | +0.08 (+0.45%) | 1,952,788 |
| 16 May 2024 | CNY | 17.58 | 18.22 | 17.47 | 17.92 | 17.92 | +0.54 (+3.11%) | 2,113,718 |
| 15 May 2024 | CNY | 17.75 | 18.08 | 17.31 | 17.38 | 17.38 | -0.38 (-2.14%) | 1,775,744 |
| 14 May 2024 | CNY | 17.52 | 17.86 | 17.35 | 17.76 | 17.76 | +0.53 (+3.08%) | 1,919,888 |
| 13 May 2024 | CNY | 17.8 | 17.98 | 17.08 | 17.23 | 17.23 | -0.8 (-4.44%) | 1,980,401 |
| 10 May 2024 | CNY | 18.58 | 18.98 | 17.83 | 18.03 | 18.03 | -0.47 (-2.54%) | 2,503,263 |
| 9 May 2024 | CNY | 18.23 | 18.75 | 18.23 | 18.5 | 18.5 | +0.14 (+0.76%) | 1,919,500 |
| 8 May 2024 | CNY | 18.66 | 18.8 | 18.15 | 18.36 | 18.36 | -0.45 (-2.39%) | 3,078,331 |
| 7 May 2024 | CNY | 18.88 | 19.58 | 18.6 | 18.81 | 18.81 | +0.22 (+1.18%) | 3,968,136 |
| 6 May 2024 | CNY | 18.75 | 18.99 | 18.16 | 18.59 | 18.59 | +0.17 (+0.92%) | 2,526,157 |
| 30 Apr 2024 | CNY | 18.72 | 18.9 | 18 | 18.42 | 18.42 | -0.29 (-1.55%) | 2,953,336 |
| 29 Apr 2024 | CNY | 18 | 18.8 | 18 | 18.71 | 18.71 | +0.71 (+3.94%) | 3,129,600 |
| 26 Apr 2024 | CNY | 17.32 | 18.36 | 17.32 | 18 | 18 | +0.39 (+2.21%) | 3,924,089 |
| 25 Apr 2024 | CNY | 17.55 | 17.77 | 17.28 | 17.61 | 17.61 | -0.03 (-0.17%) | 2,814,136 |
| 24 Apr 2024 | CNY | 17.03 | 17.77 | 16.72 | 17.64 | 17.64 | +0.78 (+4.63%) | 3,485,737 |
