| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 18.7 | 19.52 | 18.7 | 19.4 | 19.4 | +0.77 (+4.13%) | 831,773 |
| 6 Jun 2024 | CNY | 19.65 | 19.87 | 18.51 | 18.63 | 18.63 | -0.98 (-5.00%) | 1,399,195 |
| 5 Jun 2024 | CNY | 20.09 | 20.48 | 19.6 | 19.61 | 19.61 | -0.48 (-2.39%) | 1,077,822 |
| 4 Jun 2024 | CNY | 20.62 | 20.62 | 19.79 | 20.09 | 20.09 | -0.53 (-2.57%) | 872,807 |
| 3 Jun 2024 | CNY | 21.09 | 21.28 | 20.3 | 20.62 | 20.62 | -0.63 (-2.96%) | 890,800 |
| 31 May 2024 | CNY | 21.24 | 21.46 | 21.21 | 21.25 | 21.25 | -0.12 (-0.56%) | 460,000 |
| 30 May 2024 | CNY | 21.31 | 21.67 | 21.18 | 21.37 | 21.37 | +0.17 (+0.80%) | 977,000 |
| 29 May 2024 | CNY | 21.01 | 21.45 | 20.86 | 21.2 | 21.2 | +0.14 (+0.66%) | 653,500 |
| 28 May 2024 | CNY | 21.35 | 21.55 | 21.04 | 21.06 | 21.06 | -0.36 (-1.68%) | 642,700 |
| 27 May 2024 | CNY | 21.15 | 21.42 | 20.7 | 21.42 | 21.42 | +0.39 (+1.85%) | 870,145 |
| 24 May 2024 | CNY | 21.45 | 21.46 | 20.92 | 21.03 | 21.03 | -0.18 (-0.85%) | 837,200 |
| 23 May 2024 | CNY | 21.77 | 21.84 | 21.12 | 21.21 | 21.21 | -0.7 (-3.19%) | 863,557 |
| 22 May 2024 | CNY | 21.93 | 22.15 | 21.82 | 21.91 | 21.91 | 0.0 (0.0%) | 653,422 |
| 21 May 2024 | CNY | 22.04 | 22.21 | 21.82 | 21.91 | 21.91 | -0.12 (-0.54%) | 773,600 |
| 20 May 2024 | CNY | 22.38 | 22.68 | 21.92 | 22.03 | 22.03 | -0.24 (-1.08%) | 1,072,600 |
| 17 May 2024 | CNY | 22.23 | 22.59 | 22.13 | 22.27 | 22.27 | 0.0 (0.0%) | 967,700 |
| 16 May 2024 | CNY | 22.4 | 22.64 | 22.04 | 22.27 | 22.27 | +0.09 (+0.41%) | 920,900 |
| 15 May 2024 | CNY | 22.13 | 22.38 | 21.9 | 22.18 | 22.18 | -0.12 (-0.54%) | 852,100 |
| 14 May 2024 | CNY | 22.05 | 22.59 | 21.77 | 22.3 | 22.3 | +0.48 (+2.20%) | 1,565,300 |
| 13 May 2024 | CNY | 22.46 | 22.46 | 21.8 | 21.82 | 21.82 | -0.7 (-3.11%) | 1,335,207 |
| 10 May 2024 | CNY | 23.2 | 23.6 | 22.49 | 22.52 | 22.52 | -0.68 (-2.93%) | 1,821,186 |
| 9 May 2024 | CNY | 22.66 | 24.49 | 22.66 | 23.2 | 23.2 | +0.54 (+2.38%) | 2,826,486 |
| 8 May 2024 | CNY | 22.85 | 23.17 | 22.39 | 22.66 | 22.66 | -0.27 (-1.18%) | 2,110,680 |
| 7 May 2024 | CNY | 22.73 | 22.95 | 22.27 | 22.93 | 22.93 | +0.66 (+2.96%) | 2,927,045 |
| 6 May 2024 | CNY | 21.11 | 22.55 | 21.11 | 22.27 | 22.27 | +1.61 (+7.79%) | 3,022,825 |
| 30 Apr 2024 | CNY | 20.95 | 21.2 | 20.65 | 20.66 | 20.66 | -0.3 (-1.43%) | 1,250,100 |
| 29 Apr 2024 | CNY | 19.88 | 21.1 | 19.77 | 20.96 | 20.96 | +0.37 (+1.80%) | 1,991,000 |
| 26 Apr 2024 | CNY | 20.72 | 20.72 | 20.19 | 20.59 | 20.59 | +0.06 (+0.29%) | 1,232,069 |
| 25 Apr 2024 | CNY | 20.26 | 20.91 | 20.02 | 20.53 | 20.53 | +0.25 (+1.23%) | 1,445,283 |
| 24 Apr 2024 | CNY | 20.31 | 20.55 | 20.01 | 20.28 | 20.28 | -0.05 (-0.25%) | 1,402,886 |
