| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 21.75 | 23.47 | 21.75 | 22.91 | 22.91 | +0.41 (+1.82%) | 6,104,255 |
| 17 Jun 2024 | CNY | 21.85 | 22.5 | 21.8 | 22.5 | 22.5 | +0.57 (+2.60%) | 4,702,329 |
| 14 Jun 2024 | CNY | 21.75 | 22.24 | 21.35 | 21.93 | 21.93 | -0.02 (-0.09%) | 3,566,075 |
| 13 Jun 2024 | CNY | 21.88 | 22.21 | 21.71 | 21.95 | 21.95 | -0.05 (-0.23%) | 3,625,028 |
| 12 Jun 2024 | CNY | 21.89 | 22.24 | 21.82 | 22 | 22 | -0.05 (-0.23%) | 3,474,668 |
| 11 Jun 2024 | CNY | 21.54 | 22.24 | 20.77 | 22.05 | 22.05 | +0.5 (+2.32%) | 5,434,195 |
| 7 Jun 2024 | CNY | 21.8 | 22 | 21.34 | 21.55 | 21.55 | -0.42 (-1.91%) | 6,152,885 |
| 6 Jun 2024 | CNY | 20.5 | 22.46 | 20.49 | 21.97 | 21.97 | +1.69 (+8.33%) | 10,434,050 |
| 5 Jun 2024 | CNY | 20.88 | 21.08 | 20.26 | 20.28 | 20.28 | -0.38 (-1.84%) | 2,336,885 |
| 4 Jun 2024 | CNY | 21.18 | 21.2 | 20.32 | 20.66 | 20.66 | -0.73 (-3.41%) | 2,376,100 |
| 3 Jun 2024 | CNY | 21.55 | 21.88 | 21.12 | 21.39 | 21.39 | -0.16 (-0.74%) | 2,193,460 |
| 31 May 2024 | CNY | 21.12 | 21.68 | 21.09 | 21.55 | 21.55 | +0.43 (+2.04%) | 1,993,078 |
| 30 May 2024 | CNY | 21.27 | 21.44 | 21.1 | 21.12 | 21.12 | -0.35 (-1.63%) | 1,457,800 |
| 29 May 2024 | CNY | 20.98 | 21.52 | 20.96 | 21.47 | 21.47 | +0.57 (+2.73%) | 1,994,700 |
| 28 May 2024 | CNY | 21.08 | 21.38 | 20.88 | 20.9 | 20.9 | -0.35 (-1.65%) | 1,255,300 |
| 27 May 2024 | CNY | 21.1 | 21.3 | 20.65 | 21.25 | 21.25 | +0.09 (+0.43%) | 2,099,852 |
| 24 May 2024 | CNY | 21.7 | 21.86 | 21.1 | 21.16 | 21.16 | -0.54 (-2.49%) | 2,046,426 |
| 23 May 2024 | CNY | 22.01 | 22.09 | 21.6 | 21.7 | 21.7 | -0.39 (-1.77%) | 1,686,200 |
| 22 May 2024 | CNY | 21.6 | 22.16 | 21.6 | 22.09 | 22.09 | +0.31 (+1.42%) | 2,016,879 |
| 21 May 2024 | CNY | 22.06 | 22.08 | 21.6 | 21.78 | 21.78 | -0.23 (-1.04%) | 2,249,980 |
| 20 May 2024 | CNY | 22.57 | 22.57 | 21.86 | 22.01 | 22.01 | -0.3 (-1.34%) | 3,105,828 |
| 17 May 2024 | CNY | 22.13 | 22.31 | 21.86 | 22.31 | 22.31 | +0.3 (+1.36%) | 2,249,400 |
| 16 May 2024 | CNY | 22.16 | 22.35 | 21.98 | 22.01 | 22.01 | -0.04 (-0.18%) | 2,541,950 |
| 15 May 2024 | CNY | 22.42 | 22.55 | 21.97 | 22.05 | 22.05 | -0.31 (-1.39%) | 2,257,912 |
| 14 May 2024 | CNY | 22.61 | 22.61 | 22.2 | 22.36 | 22.36 | +0.15 (+0.68%) | 2,205,352 |
| 13 May 2024 | CNY | 22.6 | 22.73 | 22.13 | 22.21 | 22.21 | -0.99 (-4.27%) | 3,507,887 |
| 10 May 2024 | CNY | 24.39 | 24.39 | 23.13 | 23.2 | 23.2 | -0.99 (-4.09%) | 4,128,700 |
| 9 May 2024 | CNY | 24.38 | 24.7 | 23.68 | 24.19 | 24.19 | -0.5 (-2.03%) | 4,172,708 |
| 8 May 2024 | CNY | 24.15 | 25.17 | 23.91 | 24.69 | 24.69 | +0.3 (+1.23%) | 5,108,354 |
| 7 May 2024 | CNY | 24.45 | 24.79 | 24.04 | 24.39 | 24.39 | -1.02 (-4.01%) | 5,395,459 |
