| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 18.01 | 18.02 | 17.51 | 17.69 | 17.69 | -0.34 (-1.89%) | 7,432,776 |
| 3 Jun 2024 | CNY | 18.65 | 18.68 | 17.96 | 18.03 | 18.03 | -0.62 (-3.32%) | 542,460 |
| 31 May 2024 | CNY | 18.41 | 18.66 | 18 | 18.65 | 18.65 | +0.24 (+1.30%) | 589,164 |
| 30 May 2024 | CNY | 18.56 | 18.67 | 18.34 | 18.41 | 18.41 | -0.24 (-1.29%) | 330,635 |
| 29 May 2024 | CNY | 18.73 | 19 | 18.54 | 18.65 | 18.65 | -0.16 (-0.85%) | 483,980 |
| 28 May 2024 | CNY | 18.7 | 19.12 | 18.7 | 18.81 | 18.81 | -0.22 (-1.16%) | 433,300 |
| 27 May 2024 | CNY | 18.77 | 19.03 | 18.7 | 19.03 | 19.03 | +0.32 (+1.71%) | 379,700 |
| 24 May 2024 | CNY | 19 | 19.16 | 18.7 | 18.71 | 18.71 | -0.33 (-1.73%) | 571,819 |
| 23 May 2024 | CNY | 19.3 | 19.43 | 19.01 | 19.04 | 19.04 | -0.33 (-1.70%) | 540,544 |
| 22 May 2024 | CNY | 19.56 | 19.86 | 19.3 | 19.37 | 19.37 | -0.2 (-1.02%) | 591,440 |
| 21 May 2024 | CNY | 19.66 | 19.99 | 19.52 | 19.57 | 19.57 | -0.25 (-1.26%) | 570,718 |
| 20 May 2024 | CNY | 19.49 | 19.84 | 19.22 | 19.82 | 19.82 | +0.36 (+1.85%) | 824,121 |
| 17 May 2024 | CNY | 19.3 | 19.48 | 19.11 | 19.46 | 19.46 | +0.21 (+1.09%) | 671,718 |
| 16 May 2024 | CNY | 19.54 | 19.85 | 19.22 | 19.25 | 19.25 | -0.43 (-2.18%) | 1,021,515 |
| 15 May 2024 | CNY | 19.49 | 20 | 19.49 | 19.68 | 19.68 | +0.03 (+0.15%) | 1,048,600 |
| 14 May 2024 | CNY | 19.39 | 19.89 | 19.39 | 19.65 | 19.65 | +0.16 (+0.82%) | 882,972 |
| 13 May 2024 | CNY | 19.48 | 20.16 | 19.23 | 19.49 | 19.49 | -0.28 (-1.42%) | 1,437,423 |
| 10 May 2024 | CNY | 19.66 | 20.19 | 19.49 | 19.77 | 19.77 | +0.15 (+0.76%) | 1,736,014 |
| 9 May 2024 | CNY | 19.72 | 19.98 | 19.52 | 19.62 | 19.62 | -0.09 (-0.46%) | 926,462 |
| 8 May 2024 | CNY | 19.84 | 20.03 | 19.51 | 19.71 | 19.71 | -0.13 (-0.66%) | 750,793 |
| 7 May 2024 | CNY | 19.45 | 19.99 | 19.4 | 19.84 | 19.84 | +0.26 (+1.33%) | 1,283,189 |
| 6 May 2024 | CNY | 19.35 | 19.66 | 19.18 | 19.58 | 19.58 | +0.23 (+1.19%) | 1,354,329 |
| 30 Apr 2024 | CNY | 18.9 | 20.33 | 18.65 | 19.35 | 19.35 | +0.48 (+2.54%) | 2,317,775 |
| 29 Apr 2024 | CNY | 18.31 | 18.87 | 18.25 | 18.87 | 18.87 | +0.36 (+1.94%) | 1,155,623 |
| 26 Apr 2024 | CNY | 18.46 | 18.59 | 18.15 | 18.51 | 18.51 | +0.05 (+0.27%) | 716,923 |
| 25 Apr 2024 | CNY | 18.34 | 18.6 | 18.22 | 18.46 | 18.46 | +0.11 (+0.60%) | 885,742 |
| 24 Apr 2024 | CNY | 17.56 | 18.58 | 17.4 | 18.35 | 18.35 | +0.79 (+4.50%) | 1,310,421 |
| 23 Apr 2024 | CNY | 17.39 | 17.76 | 17.32 | 17.56 | 17.56 | -0.22 (-1.24%) | 506,559 |
| 22 Apr 2024 | CNY | 17.91 | 18.18 | 17.58 | 17.78 | 17.78 | -0.23 (-1.28%) | 495,963 |
| 19 Apr 2024 | CNY | 17.9 | 18.3 | 17.88 | 18.01 | 18.01 | +0.02 (+0.11%) | 388,756 |
