| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.83 | 21.33 | 20.76 | 21.27 | 21.27 | +0.35 (+1.67%) | 14,185,670 |
| 13 Jun 2024 | CNY | 20.8 | 21.09 | 20.76 | 20.92 | 20.92 | +0.16 (+0.77%) | 6,146,700 |
| 12 Jun 2024 | CNY | 20.75 | 20.87 | 20.7 | 20.76 | 20.76 | +0.01 (+0.05%) | 5,002,000 |
| 11 Jun 2024 | CNY | 20.66 | 20.96 | 20.6 | 20.75 | 20.75 | +0.06 (+0.29%) | 7,212,634 |
| 7 Jun 2024 | CNY | 20.95 | 21.12 | 20.51 | 20.69 | 20.69 | -0.1 (-0.48%) | 11,549,023 |
| 6 Jun 2024 | CNY | 21.19 | 21.26 | 20.79 | 20.79 | 20.79 | -0.34 (-1.61%) | 8,720,501 |
| 5 Jun 2024 | CNY | 21.11 | 21.25 | 21.02 | 21.13 | 21.13 | -0.06 (-0.28%) | 6,542,612 |
| 4 Jun 2024 | CNY | 20.96 | 21.58 | 20.96 | 21.19 | 21.19 | +0.25 (+1.19%) | 14,861,296 |
| 3 Jun 2024 | CNY | 20.98 | 21.09 | 20.81 | 20.94 | 20.94 | -0.22 (-1.04%) | 9,252,291 |
| 31 May 2024 | CNY | 21.2 | 21.48 | 21.04 | 21.16 | 21.16 | +0.04 (+0.19%) | 9,438,509 |
| 30 May 2024 | CNY | 21.11 | 21.3 | 21.01 | 21.12 | 21.12 | -0.11 (-0.52%) | 6,963,386 |
| 29 May 2024 | CNY | 21.21 | 21.43 | 21.18 | 21.23 | 21.23 | -0.05 (-0.23%) | 5,308,634 |
| 28 May 2024 | CNY | 21.39 | 21.59 | 21.24 | 21.28 | 21.28 | -0.17 (-0.79%) | 5,759,933 |
| 27 May 2024 | CNY | 21.39 | 21.45 | 21.19 | 21.45 | 21.45 | +0.09 (+0.42%) | 7,836,785 |
| 24 May 2024 | CNY | 21.76 | 21.83 | 21.32 | 21.36 | 21.36 | -0.46 (-2.11%) | 8,709,406 |
| 23 May 2024 | CNY | 22.25 | 22.3 | 21.78 | 21.82 | 21.82 | -0.52 (-2.33%) | 8,969,312 |
| 22 May 2024 | CNY | 22.35 | 22.44 | 22.12 | 22.34 | 22.34 | -0.01 (-0.04%) | 5,637,811 |
| 21 May 2024 | CNY | 22.53 | 22.54 | 22.25 | 22.35 | 22.35 | -0.19 (-0.84%) | 5,850,586 |
| 20 May 2024 | CNY | 22.55 | 22.99 | 22.41 | 22.54 | 22.54 | +0.14 (+0.63%) | 14,510,742 |
| 17 May 2024 | CNY | 21.97 | 22.43 | 21.87 | 22.4 | 22.4 | +0.42 (+1.91%) | 9,034,677 |
| 16 May 2024 | CNY | 21.95 | 22.25 | 21.87 | 21.98 | 21.98 | +0.07 (+0.32%) | 9,194,716 |
| 15 May 2024 | CNY | 22.57 | 22.65 | 21.9 | 21.91 | 21.91 | -0.64 (-2.84%) | 12,613,306 |
| 14 May 2024 | CNY | 22.74 | 22.78 | 22.32 | 22.55 | 22.55 | -0.09 (-0.40%) | 9,846,294 |
| 13 May 2024 | CNY | 22.6 | 22.84 | 22.24 | 22.64 | 22.64 | -0.11 (-0.48%) | 9,064,038 |
| 10 May 2024 | CNY | 22.62 | 22.9 | 22.58 | 22.75 | 22.75 | +0.13 (+0.57%) | 9,032,507 |
| 9 May 2024 | CNY | 22.53 | 22.84 | 22.5 | 22.62 | 22.62 | +0.12 (+0.53%) | 8,657,300 |
| 8 May 2024 | CNY | 22.78 | 22.88 | 22.44 | 22.5 | 22.5 | -0.42 (-1.83%) | 8,315,400 |
| 7 May 2024 | CNY | 22.53 | 23.07 | 22.48 | 22.92 | 22.92 | +0.19 (+0.84%) | 13,200,721 |
| 6 May 2024 | CNY | 22.68 | 23.37 | 22.6 | 22.73 | 22.73 | +0.4 (+1.79%) | 18,036,785 |
| 30 Apr 2024 | CNY | 22.77 | 22.79 | 22.31 | 22.33 | 22.33 | -0.51 (-2.23%) | 12,649,113 |
