| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 20.23 | 20.23 | 19.68 | 19.69 | 19.69 | -0.54 (-2.67%) | 1,308,125 |
| 4 Jun 2024 | CNY | 20.45 | 20.57 | 20.13 | 20.23 | 20.23 | -0.23 (-1.12%) | 930,978 |
| 3 Jun 2024 | CNY | 21.11 | 21.11 | 20.33 | 20.46 | 20.46 | -0.44 (-2.11%) | 621,300 |
| 31 May 2024 | CNY | 20.45 | 21.12 | 20.45 | 20.9 | 20.9 | +0.29 (+1.41%) | 638,000 |
| 30 May 2024 | CNY | 20.63 | 20.8 | 20.51 | 20.61 | 20.61 | -0.12 (-0.58%) | 374,060 |
| 29 May 2024 | CNY | 20.72 | 20.91 | 20.61 | 20.73 | 20.73 | -0.11 (-0.53%) | 532,400 |
| 28 May 2024 | CNY | 21.35 | 21.35 | 20.78 | 20.84 | 20.84 | -0.34 (-1.61%) | 580,900 |
| 27 May 2024 | CNY | 21 | 21.23 | 20.88 | 21.18 | 21.18 | +0.29 (+1.39%) | 560,300 |
| 24 May 2024 | CNY | 21.58 | 21.58 | 20.8 | 20.89 | 20.89 | -0.63 (-2.93%) | 1,113,400 |
| 23 May 2024 | CNY | 21.69 | 21.72 | 21.2 | 21.52 | 21.52 | -0.23 (-1.06%) | 1,195,897 |
| 22 May 2024 | CNY | 21.6 | 21.76 | 21.55 | 21.75 | 21.75 | +0.09 (+0.42%) | 350,201 |
| 21 May 2024 | CNY | 21.82 | 21.85 | 21.59 | 21.66 | 21.66 | -0.11 (-0.51%) | 459,400 |
| 20 May 2024 | CNY | 21.89 | 21.92 | 21.67 | 21.77 | 21.77 | +0.01 (+0.05%) | 500,000 |
| 17 May 2024 | CNY | 21.8 | 21.83 | 21.6 | 21.76 | 21.76 | +0.04 (+0.18%) | 549,078 |
| 16 May 2024 | CNY | 22.19 | 22.19 | 21.65 | 21.72 | 21.72 | -0.32 (-1.45%) | 1,133,100 |
| 15 May 2024 | CNY | 21.9 | 22.35 | 21.86 | 22.04 | 22.04 | +0.1 (+0.46%) | 902,500 |
| 14 May 2024 | CNY | 21.9 | 22.14 | 21.82 | 21.94 | 21.94 | -0.03 (-0.14%) | 735,144 |
| 13 May 2024 | CNY | 21.89 | 22.44 | 21.52 | 21.97 | 21.97 | -0.16 (-0.72%) | 1,352,044 |
| 10 May 2024 | CNY | 21.95 | 22.17 | 21.59 | 22.13 | 22.13 | +0.2 (+0.91%) | 1,541,797 |
| 9 May 2024 | CNY | 21.28 | 22.08 | 21.28 | 21.93 | 21.93 | +0.52 (+2.43%) | 1,655,800 |
| 8 May 2024 | CNY | 21.75 | 21.8 | 21.29 | 21.41 | 21.41 | -0.38 (-1.74%) | 1,459,058 |
| 7 May 2024 | CNY | 21.83 | 21.84 | 21.68 | 21.79 | 21.79 | -0.04 (-0.18%) | 1,304,500 |
| 6 May 2024 | CNY | 21.96 | 21.98 | 21.66 | 21.83 | 21.83 | +0.02 (+0.09%) | 1,860,848 |
| 30 Apr 2024 | CNY | 21.79 | 21.98 | 21.62 | 21.81 | 21.81 | -0.12 (-0.55%) | 2,705,196 |
| 29 Apr 2024 | CNY | 22.1 | 22.2 | 21.5 | 21.93 | 21.93 | -1.81 (-7.62%) | 6,435,553 |
| 26 Apr 2024 | CNY | 23.74 | 23.79 | 23.5 | 23.74 | 23.74 | +0.01 (+0.04%) | 1,329,996 |
| 25 Apr 2024 | CNY | 23.43 | 23.8 | 23.4 | 23.73 | 23.73 | +0.01 (+0.04%) | 999,996 |
| 24 Apr 2024 | CNY | 23.35 | 23.72 | 23.27 | 23.72 | 23.72 | +0.25 (+1.07%) | 1,350,640 |
| 23 Apr 2024 | CNY | 23.27 | 23.57 | 23.08 | 23.47 | 23.47 | -0.06 (-0.25%) | 1,346,880 |
| 22 Apr 2024 | CNY | 23.2 | 24.2 | 23.04 | 23.53 | 23.53 | +0.68 (+2.98%) | 2,690,538 |
