| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.33 | 20.71 | 20.22 | 20.28 | 20.28 | -0.43 (-2.08%) | 4,637,972 |
| 13 Jun 2024 | CNY | 19.29 | 21.19 | 19.28 | 20.71 | 20.71 | +1.44 (+7.47%) | 4,656,766 |
| 12 Jun 2024 | CNY | 18.87 | 19.48 | 18.78 | 19.27 | 19.27 | +0.29 (+1.53%) | 1,353,050 |
| 11 Jun 2024 | CNY | 18.8 | 19 | 18.24 | 18.98 | 18.98 | -0.06 (-0.32%) | 1,328,960 |
| 7 Jun 2024 | CNY | 18.54 | 19.08 | 18.22 | 19.04 | 19.04 | +1.03 (+5.72%) | 1,738,570 |
| 6 Jun 2024 | CNY | 18.98 | 19.25 | 17.95 | 18.01 | 18.01 | -0.97 (-5.11%) | 1,663,938 |
| 5 Jun 2024 | CNY | 19.26 | 19.39 | 18.91 | 18.98 | 18.98 | -0.41 (-2.11%) | 1,302,110 |
| 4 Jun 2024 | CNY | 20.25 | 20.34 | 19.06 | 19.39 | 19.39 | -0.84 (-4.15%) | 2,187,975 |
| 3 Jun 2024 | CNY | 20.74 | 20.84 | 19.94 | 20.23 | 20.23 | -0.28 (-1.37%) | 2,005,360 |
| 31 May 2024 | CNY | 19.9 | 20.76 | 19.9 | 20.51 | 20.51 | +0.5 (+2.50%) | 2,287,660 |
| 30 May 2024 | CNY | 20.42 | 20.62 | 19.88 | 20.01 | 20.01 | -0.61 (-2.96%) | 2,326,731 |
| 29 May 2024 | CNY | 20.22 | 21.66 | 20.04 | 20.62 | 20.62 | +0.4 (+1.98%) | 2,516,853 |
| 28 May 2024 | CNY | 20.7 | 21.1 | 20.22 | 20.22 | 20.22 | -1.95 (-8.80%) | 4,600,867 |
| 27 May 2024 | CNY | 21.53 | 23.39 | 21.26 | 22.17 | 22.17 | +1.37 (+6.59%) | 6,299,645 |
| 24 May 2024 | CNY | 21 | 21.3 | 20.8 | 20.8 | 20.8 | -0.22 (-1.05%) | 1,717,960 |
| 23 May 2024 | CNY | 21.35 | 21.98 | 21 | 21.02 | 21.02 | -0.36 (-1.68%) | 2,592,995 |
| 22 May 2024 | CNY | 20.95 | 21.4 | 20.85 | 21.38 | 21.38 | +0.39 (+1.86%) | 1,981,843 |
| 21 May 2024 | CNY | 20.69 | 21.05 | 20.35 | 20.99 | 20.99 | -6.29 (-23.06%) | 1,714,788 |
| 21 May 2024 |
|
|||||||
| 20 May 2024 | CNY | 21.5154 | 21.5154 | 20.9615 | 20.9846 | 20.9846 | -0.546 (-2.54%) | 2,266,817 |
| 17 May 2024 | CNY | 21.5385 | 21.5385 | 20.9846 | 21.5308 | 21.5308 | +0.092 (+0.43%) | 2,115,440 |
| 16 May 2024 | CNY | 21.6692 | 21.9539 | 21.2231 | 21.4385 | 21.4385 | +0.015 (+0.07%) | 2,337,168 |
| 15 May 2024 | CNY | 21.6769 | 21.9539 | 21.1923 | 21.4231 | 21.4231 | -0.715 (-3.23%) | 2,991,950 |
| 14 May 2024 | CNY | 21.1923 | 22.9539 | 20.9231 | 22.1385 | 22.1385 | +0.631 (+2.93%) | 5,821,823 |
| 13 May 2024 | CNY | 19.9769 | 21.8308 | 19.3846 | 21.5077 | 21.5077 | +1.354 (+6.72%) | 4,242,832 |
| 10 May 2024 | CNY | 20.5615 | 20.5615 | 20.0615 | 20.1539 | 20.1539 | -0.3 (-1.47%) | 1,292,678 |
| 9 May 2024 | CNY | 20.5 | 20.5692 | 20.2615 | 20.4539 | 20.4539 | +0.208 (+1.03%) | 1,341,752 |
| 8 May 2024 | CNY | 20.5 | 20.7539 | 20.1615 | 20.2462 | 20.2462 | -0.254 (-1.24%) | 1,476,280 |
| 7 May 2024 | CNY | 20.4846 | 20.6385 | 20.2769 | 20.5 | 20.5 | -0.061 (-0.30%) | 2,051,140 |
| 6 May 2024 | CNY | 20.0846 | 20.6 | 19.7231 | 20.5615 | 20.5615 | +1.054 (+5.40%) | 2,312,445 |
| 30 Apr 2024 | CNY | 19.8846 | 20.1385 | 19.3462 | 19.5077 | 19.5077 | -0.354 (-1.78%) | 1,929,980 |
