| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 16.09 | 16.57 | 15.5 | 16.18 | 16.18 | +0.09 (+0.56%) | 1,659,366 |
| 3 Jun 2024 | CNY | 16.5 | 16.55 | 15.9 | 16.09 | 16.09 | -0.46 (-2.78%) | 1,046,933 |
| 31 May 2024 | CNY | 16.75 | 16.8 | 16.47 | 16.55 | 16.55 | -0.13 (-0.78%) | 924,442 |
| 30 May 2024 | CNY | 16.66 | 16.94 | 16.59 | 16.68 | 16.68 | -0.08 (-0.48%) | 630,755 |
| 29 May 2024 | CNY | 16.52 | 16.98 | 16.52 | 16.76 | 16.76 | +0.07 (+0.42%) | 449,325 |
| 28 May 2024 | CNY | 16.98 | 17.12 | 16.63 | 16.69 | 16.69 | -0.39 (-2.28%) | 615,734 |
| 27 May 2024 | CNY | 16.85 | 17.1 | 16.6 | 17.08 | 17.08 | +0.21 (+1.24%) | 1,011,597 |
| 24 May 2024 | CNY | 17.28 | 17.35 | 16.82 | 16.87 | 16.87 | -0.44 (-2.54%) | 1,021,785 |
| 23 May 2024 | CNY | 17.69 | 17.7 | 16.83 | 17.31 | 17.31 | -0.49 (-2.75%) | 1,603,166 |
| 22 May 2024 | CNY | 17.21 | 17.85 | 17.12 | 17.8 | 17.8 | +0.55 (+3.19%) | 1,461,245 |
| 21 May 2024 | CNY | 17.6 | 17.6 | 16.92 | 17.25 | 17.25 | -0.25 (-1.43%) | 967,142 |
| 20 May 2024 | CNY | 17.16 | 17.5 | 17.1 | 17.5 | 17.5 | +0.27 (+1.57%) | 1,361,253 |
| 17 May 2024 | CNY | 17.3 | 17.31 | 16.95 | 17.23 | 17.23 | +0.03 (+0.17%) | 1,010,442 |
| 16 May 2024 | CNY | 17.1 | 17.43 | 17.03 | 17.2 | 17.2 | +0.1 (+0.58%) | 802,215 |
| 15 May 2024 | CNY | 16.94 | 17.26 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 1,095,669 |
| 14 May 2024 | CNY | 16.63 | 17.05 | 16.5 | 16.9 | 16.9 | +0.32 (+1.93%) | 1,430,409 |
| 13 May 2024 | CNY | 16.81 | 17.14 | 16.47 | 16.58 | 16.58 | -0.21 (-1.25%) | 1,542,169 |
| 10 May 2024 | CNY | 17.33 | 17.59 | 16.74 | 16.79 | 16.79 | -0.56 (-3.23%) | 1,995,012 |
| 9 May 2024 | CNY | 17.29 | 17.85 | 17.24 | 17.35 | 17.35 | -0.11 (-0.63%) | 2,466,592 |
| 8 May 2024 | CNY | 17.37 | 17.6 | 16.96 | 17.46 | 17.46 | +0.07 (+0.40%) | 2,637,084 |
| 7 May 2024 | CNY | 17.09 | 17.77 | 17.06 | 17.39 | 17.39 | +0.81 (+4.89%) | 2,904,821 |
| 6 May 2024 | CNY | 16.5 | 17.25 | 16.4 | 16.58 | 16.58 | +0.5 (+3.11%) | 2,031,889 |
| 30 Apr 2024 | CNY | 16.01 | 16.36 | 15.59 | 16.08 | 16.08 | -0.08 (-0.50%) | 2,518,133 |
| 29 Apr 2024 | CNY | 15.03 | 16.19 | 14.96 | 16.16 | 16.16 | +1.19 (+7.95%) | 2,505,564 |
| 26 Apr 2024 | CNY | 14.82 | 15.16 | 14.2 | 14.97 | 14.97 | +0.46 (+3.17%) | 1,563,534 |
| 25 Apr 2024 | CNY | 14.3 | 14.66 | 14.2 | 14.51 | 14.51 | +0.27 (+1.90%) | 1,239,199 |
| 24 Apr 2024 | CNY | 14.26 | 14.38 | 14 | 14.24 | 14.24 | +0.07 (+0.49%) | 1,335,675 |
| 23 Apr 2024 | CNY | 13.62 | 14.36 | 13.56 | 14.17 | 14.17 | +0.55 (+4.04%) | 1,587,598 |
| 22 Apr 2024 | CNY | 13.66 | 13.79 | 13.1 | 13.62 | 13.62 | -0.08 (-0.58%) | 1,303,046 |
| 19 Apr 2024 | CNY | 14.07 | 14.16 | 13.51 | 13.7 | 13.7 | -0.37 (-2.63%) | 1,370,974 |
