| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.87 | 21.44 | 20.71 | 20.92 | 20.92 | -0.1 (-0.48%) | 9,323,049 |
| 13 Jun 2024 | CNY | 20.76 | 21.16 | 20.37 | 21.02 | 21.02 | +0.41 (+1.99%) | 1,444,137 |
| 12 Jun 2024 | CNY | 20.21 | 20.68 | 20.14 | 20.61 | 20.61 | +0.28 (+1.38%) | 972,077 |
| 11 Jun 2024 | CNY | 20.26 | 20.36 | 19.65 | 20.33 | 20.33 | +0.18 (+0.89%) | 981,900 |
| 7 Jun 2024 | CNY | 19.72 | 20.37 | 19.72 | 20.15 | 20.15 | +0.47 (+2.39%) | 1,163,060 |
| 6 Jun 2024 | CNY | 20.59 | 20.69 | 19.68 | 19.68 | 19.68 | -0.69 (-3.39%) | 1,596,276 |
| 5 Jun 2024 | CNY | 21.11 | 21.21 | 20.37 | 20.37 | 20.37 | -0.9 (-4.23%) | 1,448,400 |
| 4 Jun 2024 | CNY | 21.08 | 21.52 | 20.44 | 21.27 | 21.27 | +0.19 (+0.90%) | 2,153,078 |
| 3 Jun 2024 | CNY | 21.84 | 21.91 | 20.97 | 21.08 | 21.08 | -0.94 (-4.27%) | 2,237,628 |
| 31 May 2024 | CNY | 21.71 | 22.32 | 21.6 | 22.02 | 22.02 | +0.12 (+0.55%) | 2,059,656 |
| 30 May 2024 | CNY | 23 | 23.13 | 21.75 | 21.9 | 21.9 | -1.3 (-5.60%) | 3,920,576 |
| 29 May 2024 | CNY | 22.32 | 23.88 | 21.23 | 23.2 | 23.2 | +0.16 (+0.69%) | 6,800,015 |
| 28 May 2024 | CNY | 22.05 | 23.3 | 21.83 | 23.04 | 23.04 | +0.61 (+2.72%) | 6,472,953 |
| 27 May 2024 | CNY | 22.9 | 23.27 | 21.91 | 22.43 | 22.43 | -1.79 (-7.39%) | 5,097,806 |
| 24 May 2024 | CNY | 22.75 | 25.06 | 22.75 | 24.22 | 24.22 | +1.18 (+5.12%) | 6,764,378 |
| 23 May 2024 | CNY | 22.74 | 23.05 | 22.47 | 23.04 | 23.04 | +0.34 (+1.50%) | 2,407,716 |
| 22 May 2024 | CNY | 22.67 | 22.85 | 22.46 | 22.7 | 22.7 | +0.09 (+0.40%) | 1,354,100 |
| 21 May 2024 | CNY | 22.94 | 23.07 | 22.43 | 22.61 | 22.61 | -0.33 (-1.44%) | 1,474,268 |
| 20 May 2024 | CNY | 22.4 | 22.95 | 22.4 | 22.94 | 22.94 | +0.32 (+1.41%) | 1,793,169 |
| 17 May 2024 | CNY | 22.65 | 22.88 | 22.32 | 22.62 | 22.62 | +0.02 (+0.09%) | 2,001,478 |
| 16 May 2024 | CNY | 23.04 | 23.5 | 22.36 | 22.6 | 22.6 | -0.58 (-2.50%) | 3,363,681 |
| 15 May 2024 | CNY | 24.4 | 24.77 | 23.05 | 23.18 | 23.18 | -1.75 (-7.02%) | 5,563,464 |
| 14 May 2024 | CNY | 23.25 | 25 | 23.01 | 24.93 | 24.93 | +1.08 (+4.53%) | 7,121,814 |
| 13 May 2024 | CNY | 22.53 | 24.8 | 22.21 | 23.85 | 23.85 | +1.15 (+5.07%) | 5,757,262 |
| 10 May 2024 | CNY | 22.38 | 23 | 22.15 | 22.7 | 22.7 | +0.14 (+0.62%) | 2,356,224 |
| 9 May 2024 | CNY | 22.2 | 22.67 | 22.19 | 22.56 | 22.56 | +0.36 (+1.62%) | 1,503,610 |
| 8 May 2024 | CNY | 22.29 | 22.78 | 22.06 | 22.2 | 22.2 | -0.13 (-0.58%) | 1,667,911 |
| 7 May 2024 | CNY | 22.28 | 22.52 | 22.08 | 22.33 | 22.33 | +0.1 (+0.45%) | 1,294,869 |
| 6 May 2024 | CNY | 21.88 | 22.39 | 21.79 | 22.23 | 22.23 | +0.6 (+2.77%) | 1,840,716 |
| 30 Apr 2024 | CNY | 21.8 | 21.9 | 21.52 | 21.63 | 21.63 | -0.21 (-0.96%) | 1,323,080 |
