| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 20.43 | 20.58 | 19.81 | 19.99 | 19.99 | -0.65 (-3.15%) | 1,166,039 |
| 13 Jun 2024 | CNY | 19.75 | 21.37 | 19.5 | 20.64 | 20.64 | +0.89 (+4.51%) | 1,729,462 |
| 12 Jun 2024 | CNY | 19.24 | 20.68 | 19.23 | 19.75 | 19.75 | +0.59 (+3.08%) | 1,332,107 |
| 11 Jun 2024 | CNY | 18.81 | 19.23 | 18.21 | 19.16 | 19.16 | +0.36 (+1.91%) | 590,079 |
| 7 Jun 2024 | CNY | 18.25 | 18.92 | 18.25 | 18.8 | 18.8 | +0.61 (+3.35%) | 760,922 |
| 6 Jun 2024 | CNY | 19.11 | 19.51 | 18.11 | 18.19 | 18.19 | -0.96 (-5.01%) | 906,010 |
| 5 Jun 2024 | CNY | 19.93 | 19.93 | 19.05 | 19.15 | 19.15 | -0.54 (-2.74%) | 704,680 |
| 4 Jun 2024 | CNY | 20.57 | 20.57 | 19.32 | 19.69 | 19.69 | -0.89 (-4.32%) | 941,789 |
| 3 Jun 2024 | CNY | 21.59 | 21.65 | 20.37 | 20.58 | 20.58 | -0.83 (-3.88%) | 833,933 |
| 31 May 2024 | CNY | 20.82 | 21.65 | 20.81 | 21.41 | 21.41 | +0.58 (+2.78%) | 515,224 |
| 30 May 2024 | CNY | 20.71 | 20.98 | 20.31 | 20.83 | 20.83 | +0.02 (+0.10%) | 442,168 |
| 29 May 2024 | CNY | 20.31 | 21.18 | 20.31 | 20.81 | 20.81 | +0.23 (+1.12%) | 547,569 |
| 28 May 2024 | CNY | 21.08 | 21.27 | 20.54 | 20.58 | 20.58 | -0.61 (-2.88%) | 539,227 |
| 27 May 2024 | CNY | 21.33 | 21.54 | 20.31 | 21.19 | 21.19 | +0.08 (+0.38%) | 741,591 |
| 24 May 2024 | CNY | 21.65 | 21.65 | 21.02 | 21.11 | 21.11 | -0.32 (-1.49%) | 510,016 |
| 23 May 2024 | CNY | 21.8 | 21.95 | 21.31 | 21.43 | 21.43 | -0.41 (-1.88%) | 385,846 |
| 22 May 2024 | CNY | 21.62 | 21.97 | 21.42 | 21.84 | 21.84 | +0.22 (+1.02%) | 543,230 |
| 21 May 2024 | CNY | 21.54 | 21.86 | 21.44 | 21.62 | 21.62 | -0.17 (-0.78%) | 542,047 |
| 20 May 2024 | CNY | 21.87 | 22.2 | 21.65 | 21.79 | 21.79 | +0.14 (+0.65%) | 596,200 |
| 17 May 2024 | CNY | 21.39 | 21.76 | 21.04 | 21.65 | 21.65 | +0.44 (+2.07%) | 545,521 |
| 16 May 2024 | CNY | 20.76 | 21.59 | 20.76 | 21.21 | 21.21 | +0.45 (+2.17%) | 674,357 |
| 15 May 2024 | CNY | 20.8 | 21.25 | 20.61 | 20.76 | 20.76 | -0.37 (-1.75%) | 480,569 |
| 14 May 2024 | CNY | 20.43 | 21.35 | 20.43 | 21.13 | 21.13 | +0.62 (+3.02%) | 885,007 |
| 13 May 2024 | CNY | 21.39 | 21.39 | 20.42 | 20.51 | 20.51 | -0.64 (-3.03%) | 892,002 |
| 10 May 2024 | CNY | 21.89 | 22.04 | 21.06 | 21.15 | 21.15 | -0.65 (-2.98%) | 659,475 |
| 9 May 2024 | CNY | 21.89 | 22.08 | 21.57 | 21.8 | 21.8 | +0.24 (+1.11%) | 741,612 |
| 8 May 2024 | CNY | 22.26 | 22.26 | 21.49 | 21.56 | 21.56 | -0.56 (-2.53%) | 535,111 |
| 7 May 2024 | CNY | 21.93 | 22.17 | 21.86 | 22.12 | 22.12 | +0.19 (+0.87%) | 497,423 |
| 6 May 2024 | CNY | 22.06 | 22.48 | 21.71 | 21.93 | 21.93 | -0.02 (-0.09%) | 610,716 |
| 30 Apr 2024 | CNY | 21.4 | 22.11 | 21.23 | 21.95 | 21.95 | +0.55 (+2.57%) | 966,663 |
