| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 19.2 | 20.23 | 18.91 | 19.92 | 19.92 | +0.84 (+4.40%) | 9,802,013 |
| 17 Jun 2024 | CNY | 19.71 | 19.72 | 18.99 | 19.08 | 19.08 | -0.16 (-0.83%) | 6,124,081 |
| 14 Jun 2024 | CNY | 19.2 | 19.26 | 18.86 | 19.24 | 19.24 | +0.21 (+1.10%) | 5,198,482 |
| 13 Jun 2024 | CNY | 18.82 | 19.28 | 18.76 | 19.03 | 19.03 | +0.1 (+0.53%) | 5,401,788 |
| 12 Jun 2024 | CNY | 18.46 | 19.31 | 18.36 | 18.93 | 18.93 | +0.4 (+2.16%) | 6,185,492 |
| 11 Jun 2024 | CNY | 18.26 | 18.6 | 18.02 | 18.53 | 18.53 | -0.3 (-1.59%) | 6,585,816 |
| 7 Jun 2024 | CNY | 18.61 | 19.09 | 18.2 | 18.83 | 18.83 | +0.38 (+2.06%) | 6,722,732 |
| 6 Jun 2024 | CNY | 20 | 20.35 | 18.27 | 18.45 | 18.45 | -1.93 (-9.47%) | 11,081,120 |
| 5 Jun 2024 | CNY | 20.85 | 21.18 | 20.38 | 20.38 | 20.38 | -1.42 (-6.51%) | 10,287,270 |
| 4 Jun 2024 | CNY | 22.3 | 23.03 | 21.55 | 21.8 | 21.8 | +0.53 (+2.49%) | 14,688,280 |
| 3 Jun 2024 | CNY | 20.5 | 21.48 | 19.99 | 21.27 | 21.27 | +0.87 (+4.26%) | 10,936,210 |
| 31 May 2024 | CNY | 20.18 | 20.43 | 20.08 | 20.4 | 20.4 | +0.31 (+1.54%) | 4,860,900 |
| 30 May 2024 | CNY | 20.69 | 20.82 | 20.09 | 20.09 | 20.09 | -0.59 (-2.85%) | 5,306,400 |
| 29 May 2024 | CNY | 20.49 | 21.01 | 20.32 | 20.68 | 20.68 | +0.07 (+0.34%) | 5,352,529 |
| 28 May 2024 | CNY | 21.05 | 21.37 | 20.31 | 20.61 | 20.61 | -0.76 (-3.56%) | 6,552,300 |
| 27 May 2024 | CNY | 21.81 | 21.99 | 20.62 | 21.37 | 21.37 | -0.92 (-4.13%) | 8,230,701 |
| 24 May 2024 | CNY | 21.83 | 22.95 | 21.67 | 22.29 | 22.29 | +0.27 (+1.23%) | 8,445,037 |
| 23 May 2024 | CNY | 23 | 23 | 21.9 | 22.02 | 22.02 | -1.02 (-4.43%) | 8,653,696 |
| 22 May 2024 | CNY | 22.4 | 23.35 | 22.32 | 23.04 | 23.04 | +0.26 (+1.14%) | 9,026,592 |
| 21 May 2024 | CNY | 22.36 | 23.25 | 22.32 | 22.78 | 22.78 | +0.42 (+1.88%) | 10,118,590 |
| 20 May 2024 | CNY | 22.17 | 22.49 | 22 | 22.36 | 22.36 | +0.04 (+0.18%) | 6,682,863 |
| 17 May 2024 | CNY | 22.6 | 22.62 | 22 | 22.32 | 22.32 | -0.63 (-2.75%) | 10,442,600 |
| 16 May 2024 | CNY | 23.17 | 23.6 | 22.6 | 22.95 | 22.95 | +0.32 (+1.41%) | 9,307,716 |
| 15 May 2024 | CNY | 23.51 | 23.64 | 22.5 | 22.63 | 22.63 | -0.87 (-3.70%) | 9,563,234 |
| 14 May 2024 | CNY | 23.91 | 24.48 | 23.4 | 23.5 | 23.5 | -0.67 (-2.77%) | 11,593,390 |
| 13 May 2024 | CNY | 23.05 | 24.59 | 22.41 | 24.17 | 24.17 | +0.66 (+2.81%) | 14,788,660 |
| 10 May 2024 | CNY | 23.73 | 23.95 | 22.72 | 23.51 | 23.51 | -0.44 (-1.84%) | 10,426,880 |
| 9 May 2024 | CNY | 23.49 | 24.28 | 23.38 | 23.95 | 23.95 | +0.19 (+0.80%) | 16,998,410 |
| 8 May 2024 | CNY | 22.97 | 23.99 | 22.14 | 23.76 | 23.76 | +0.7 (+3.04%) | 17,340,080 |
| 7 May 2024 | CNY | 22.51 | 23.42 | 22.32 | 23.06 | 23.06 | +0.32 (+1.41%) | 12,395,590 |
