| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 22.08 | 22.08 | 20.13 | 20.84 | 20.84 | -1.05 (-4.80%) | 13,730,008 |
| 3 Jun 2024 | CNY | 22.61 | 22.95 | 21.45 | 21.89 | 21.89 | -0.89 (-3.91%) | 3,003,879 |
| 31 May 2024 | CNY | 21.86 | 23.89 | 21.85 | 22.78 | 22.78 | +0.93 (+4.26%) | 3,632,483 |
| 30 May 2024 | CNY | 23.35 | 23.35 | 21.85 | 21.85 | 21.85 | -1.97 (-8.27%) | 3,758,516 |
| 29 May 2024 | CNY | 22.8 | 24.79 | 22.38 | 23.82 | 23.82 | -9.59 (-28.70%) | 4,933,607 |
| 29 May 2024 |
|
|||||||
| 28 May 2024 | CNY | 24.1035 | 24.1103 | 22.7931 | 23.0414 | 23.0414 | -1.117 (-4.62%) | 3,070,652 |
| 27 May 2024 | CNY | 24 | 24.3862 | 23.2345 | 24.1586 | 24.1586 | -0.359 (-1.46%) | 4,187,104 |
| 24 May 2024 | CNY | 23.0552 | 24.7379 | 22.7655 | 24.5172 | 24.5172 | +0.8 (+3.37%) | 6,340,099 |
| 23 May 2024 | CNY | 22.8 | 25.3724 | 22.7931 | 23.7172 | 23.7172 | +1.097 (+4.85%) | 7,160,346 |
| 22 May 2024 | CNY | 21.1585 | 22.6205 | 20.9654 | 22.6205 | 22.6205 | +1.759 (+8.43%) | 4,328,666 |
| 21 May 2024 | CNY | 21.1723 | 21.3033 | 20.793 | 20.8619 | 20.8619 | -9.808 (-31.98%) | 833,611 |
| 20 May 2024 | CNY | 30.48 | 30.69 | 30.2 | 30.67 | 30.67 | +0.18 (+0.59%) | 633,545 |
| 17 May 2024 | CNY | 30.26 | 30.58 | 29.61 | 30.49 | 30.49 | +0.79 (+2.66%) | 906,528 |
| 16 May 2024 | CNY | 29.37 | 30.18 | 29.37 | 29.7 | 29.7 | +0.33 (+1.12%) | 598,810 |
| 15 May 2024 | CNY | 29.24 | 29.84 | 29.1 | 29.37 | 29.37 | -0.2 (-0.68%) | 357,400 |
| 14 May 2024 | CNY | 29.51 | 29.88 | 29.24 | 29.57 | 29.57 | +0.34 (+1.16%) | 421,525 |
| 13 May 2024 | CNY | 29.9 | 30 | 29.13 | 29.23 | 29.23 | -1.09 (-3.59%) | 855,617 |
| 10 May 2024 | CNY | 31.21 | 31.39 | 30.27 | 30.32 | 30.32 | -0.88 (-2.82%) | 772,359 |
| 9 May 2024 | CNY | 31.09 | 31.4 | 30.76 | 31.2 | 31.2 | +0.44 (+1.43%) | 764,110 |
| 8 May 2024 | CNY | 31.7 | 31.72 | 30.7 | 30.76 | 30.76 | -0.74 (-2.35%) | 709,674 |
| 7 May 2024 | CNY | 31.6 | 31.79 | 31.25 | 31.5 | 31.5 | -0.1 (-0.32%) | 894,763 |
| 6 May 2024 | CNY | 31.39 | 31.79 | 31.21 | 31.6 | 31.6 | +0.65 (+2.10%) | 899,124 |
| 30 Apr 2024 | CNY | 31.39 | 31.54 | 30.81 | 30.95 | 30.95 | -0.44 (-1.40%) | 948,498 |
| 29 Apr 2024 | CNY | 30.59 | 31.51 | 30.57 | 31.39 | 31.39 | +0.82 (+2.68%) | 1,225,283 |
| 26 Apr 2024 | CNY | 30 | 30.88 | 29.86 | 30.57 | 30.57 | +0.33 (+1.09%) | 1,371,196 |
| 25 Apr 2024 | CNY | 29.92 | 31.48 | 29.53 | 30.24 | 30.24 | +0.37 (+1.24%) | 1,506,914 |
| 24 Apr 2024 | CNY | 29.16 | 29.93 | 29.15 | 29.87 | 29.87 | +0.58 (+1.98%) | 1,220,543 |
| 23 Apr 2024 | CNY | 29.16 | 29.69 | 28.7 | 29.29 | 29.29 | +0.11 (+0.38%) | 1,185,519 |
| 22 Apr 2024 | CNY | 29.25 | 29.48 | 27.93 | 29.18 | 29.18 | -0.06 (-0.21%) | 881,682 |
| 19 Apr 2024 | CNY | 29.51 | 29.98 | 28.95 | 29.24 | 29.24 | -0.28 (-0.95%) | 1,054,801 |
