| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 18.4 | 18.85 | 18.4 | 18.72 | 18.72 | +0.45 (+2.46%) | 2,796,111 |
| 6 Jun 2024 | CNY | 19.23 | 19.48 | 18.09 | 18.27 | 18.27 | -0.96 (-4.99%) | 4,519,367 |
| 5 Jun 2024 | CNY | 19.7 | 19.85 | 19.23 | 19.23 | 19.23 | -0.5 (-2.53%) | 2,359,144 |
| 4 Jun 2024 | CNY | 20.08 | 20.18 | 19.5 | 19.73 | 19.73 | -0.35 (-1.74%) | 2,933,529 |
| 3 Jun 2024 | CNY | 20.6 | 20.77 | 19.99 | 20.08 | 20.08 | -0.71 (-3.42%) | 2,816,017 |
| 31 May 2024 | CNY | 20.61 | 21.3 | 20.6 | 20.79 | 20.79 | +0.09 (+0.43%) | 2,773,268 |
| 30 May 2024 | CNY | 20.74 | 21.2 | 20.37 | 20.7 | 20.7 | +0.03 (+0.15%) | 3,090,052 |
| 29 May 2024 | CNY | 20.53 | 20.74 | 20.4 | 20.67 | 20.67 | +0.22 (+1.08%) | 2,171,645 |
| 28 May 2024 | CNY | 20.79 | 20.84 | 20.43 | 20.45 | 20.45 | -0.39 (-1.87%) | 2,171,733 |
| 27 May 2024 | CNY | 21.01 | 21.1 | 20.21 | 20.84 | 20.84 | +0.1 (+0.48%) | 2,539,367 |
| 24 May 2024 | CNY | 21.3 | 21.51 | 20.7 | 20.74 | 20.74 | -0.73 (-3.40%) | 3,616,888 |
| 23 May 2024 | CNY | 22.05 | 22.05 | 21.35 | 21.47 | 21.47 | -0.63 (-2.85%) | 4,195,617 |
| 22 May 2024 | CNY | 21.8 | 22.16 | 21.72 | 22.1 | 22.1 | +0.1 (+0.45%) | 3,315,659 |
| 21 May 2024 | CNY | 22.8 | 22.8 | 21.94 | 22 | 22 | -0.7 (-3.08%) | 5,371,448 |
| 20 May 2024 | CNY | 22.83 | 23.13 | 22.62 | 22.7 | 22.7 | -0.05 (-0.22%) | 4,106,802 |
| 17 May 2024 | CNY | 23.1 | 23.15 | 22.54 | 22.75 | 22.75 | -0.4 (-1.73%) | 4,764,643 |
| 16 May 2024 | CNY | 22.54 | 23.31 | 22.4 | 23.15 | 23.15 | +0.79 (+3.53%) | 6,788,723 |
| 15 May 2024 | CNY | 22.61 | 22.98 | 22.32 | 22.36 | 22.36 | -0.53 (-2.32%) | 4,440,926 |
| 14 May 2024 | CNY | 22.89 | 23.09 | 22.68 | 22.89 | 22.89 | +0.33 (+1.46%) | 4,285,818 |
| 13 May 2024 | CNY | 23.15 | 23.15 | 22.45 | 22.56 | 22.56 | -0.75 (-3.22%) | 4,971,960 |
| 10 May 2024 | CNY | 24.12 | 24.12 | 23.14 | 23.31 | 23.31 | -0.69 (-2.88%) | 7,721,898 |
| 9 May 2024 | CNY | 24.18 | 24.45 | 23.8 | 24 | 24 | -0.19 (-0.79%) | 9,245,022 |
| 8 May 2024 | CNY | 25 | 25.63 | 23.96 | 24.19 | 24.19 | -0.45 (-1.83%) | 20,183,780 |
| 7 May 2024 | CNY | 22.71 | 24.64 | 22.27 | 24.64 | 24.64 | +2.24 (+10.00%) | 12,669,360 |
| 6 May 2024 | CNY | 21.95 | 22.4 | 21.91 | 22.4 | 22.4 | +0.76 (+3.51%) | 4,522,930 |
| 30 Apr 2024 | CNY | 22.35 | 22.38 | 21.43 | 21.64 | 21.64 | -0.58 (-2.61%) | 4,558,983 |
| 29 Apr 2024 | CNY | 21.4 | 22.3 | 21.4 | 22.22 | 22.22 | +0.83 (+3.88%) | 5,543,170 |
| 26 Apr 2024 | CNY | 20.97 | 21.54 | 20.76 | 21.39 | 21.39 | +0.42 (+2.00%) | 3,940,687 |
| 25 Apr 2024 | CNY | 21.2 | 21.43 | 20.81 | 20.97 | 20.97 | -0.32 (-1.50%) | 3,927,167 |
| 24 Apr 2024 | CNY | 20.73 | 21.3 | 20.61 | 21.29 | 21.29 | +0.67 (+3.25%) | 4,327,504 |
