| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 20.18 | 20.55 | 20.1 | 20.43 | 20.43 | +0.24 (+1.19%) | 19,773,823 |
| 12 Jun 2024 | CNY | 20.11 | 20.46 | 19.92 | 20.19 | 20.19 | -0.11 (-0.54%) | 19,242,272 |
| 11 Jun 2024 | CNY | 19.7 | 20.33 | 19.5 | 20.3 | 20.3 | +0.42 (+2.11%) | 27,152,701 |
| 7 Jun 2024 | CNY | 20 | 20.49 | 19.67 | 19.88 | 19.88 | -0.11 (-0.55%) | 29,398,889 |
| 6 Jun 2024 | CNY | 19.85 | 20.23 | 19.62 | 19.99 | 19.99 | +0.17 (+0.86%) | 29,858,937 |
| 5 Jun 2024 | CNY | 19.68 | 20.5 | 19.62 | 19.82 | 19.82 | +0.04 (+0.20%) | 43,973,541 |
| 4 Jun 2024 | CNY | 18.76 | 19.82 | 18.67 | 19.78 | 19.78 | +1.02 (+5.44%) | 39,753,289 |
| 3 Jun 2024 | CNY | 19.2 | 19.31 | 18.61 | 18.76 | 18.76 | -0.43 (-2.24%) | 21,008,858 |
| 31 May 2024 | CNY | 18.74 | 19.35 | 18.73 | 19.19 | 19.19 | +0.34 (+1.80%) | 30,491,263 |
| 30 May 2024 | CNY | 18.2 | 18.97 | 18.07 | 18.85 | 18.85 | +0.54 (+2.95%) | 37,420,155 |
| 29 May 2024 | CNY | 18.2 | 18.67 | 18.2 | 18.31 | 18.31 | -0.09 (-0.49%) | 16,315,368 |
| 28 May 2024 | CNY | 18.7 | 19.08 | 18.39 | 18.4 | 18.4 | -0.43 (-2.28%) | 25,397,648 |
| 27 May 2024 | CNY | 18.5 | 18.99 | 18.16 | 18.83 | 18.83 | +0.32 (+1.73%) | 26,072,899 |
| 24 May 2024 | CNY | 18.98 | 18.99 | 18.43 | 18.51 | 18.51 | -0.62 (-3.24%) | 29,411,715 |
| 23 May 2024 | CNY | 19.18 | 19.48 | 18.89 | 19.13 | 19.13 | -0.02 (-0.10%) | 26,784,846 |
| 22 May 2024 | CNY | 19.18 | 19.28 | 18.96 | 19.15 | 19.15 | -0.02 (-0.10%) | 20,739,860 |
| 21 May 2024 | CNY | 19.72 | 19.8 | 19.1 | 19.17 | 19.17 | -0.68 (-3.43%) | 36,016,550 |
| 20 May 2024 | CNY | 20.09 | 20.61 | 19.75 | 19.85 | 19.85 | -0.29 (-1.44%) | 44,615,042 |
| 17 May 2024 | CNY | 19.6 | 20.18 | 19.48 | 20.14 | 20.14 | +0.51 (+2.60%) | 34,019,942 |
| 16 May 2024 | CNY | 19.2 | 19.73 | 19.16 | 19.63 | 19.63 | +0.37 (+1.92%) | 29,008,587 |
| 15 May 2024 | CNY | 19.37 | 19.66 | 19.2 | 19.26 | 19.26 | -0.16 (-0.82%) | 25,540,127 |
| 14 May 2024 | CNY | 19.88 | 20.15 | 19.28 | 19.42 | 19.42 | -0.57 (-2.85%) | 40,491,823 |
| 13 May 2024 | CNY | 19.67 | 20.35 | 19.48 | 19.99 | 19.99 | +0.1 (+0.50%) | 45,833,785 |
| 10 May 2024 | CNY | 20.31 | 20.59 | 19.6 | 19.89 | 19.89 | -0.48 (-2.36%) | 56,831,754 |
| 9 May 2024 | CNY | 19.1 | 20.9 | 18.81 | 20.37 | 20.37 | +1.28 (+6.71%) | 77,755,250 |
| 8 May 2024 | CNY | 18.83 | 19.18 | 18.64 | 19.09 | 19.09 | +0.11 (+0.58%) | 49,103,669 |
| 7 May 2024 | CNY | 18.16 | 19.02 | 17.98 | 18.98 | 18.98 | +0.83 (+4.57%) | 61,375,224 |
| 6 May 2024 | CNY | 18.38 | 18.5 | 18.05 | 18.15 | 18.15 | +0.04 (+0.22%) | 35,641,921 |
| 30 Apr 2024 | CNY | 18.42 | 18.73 | 18.08 | 18.11 | 18.11 | -0.22 (-1.20%) | 48,378,659 |
| 29 Apr 2024 | CNY | 17.6 | 18.64 | 17.36 | 18.33 | 18.33 | +0.91 (+5.22%) | 59,313,308 |
