| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 23.44 | 23.81 | 22.4 | 23 | 23 | 0.0 (0.0%) | 2,846,110 |
| 13 Jun 2024 | CNY | 22.18 | 23.65 | 21.99 | 23 | 23 | +1.02 (+4.64%) | 2,815,096 |
| 12 Jun 2024 | CNY | 21.81 | 22.24 | 21.81 | 21.98 | 21.98 | +0.13 (+0.59%) | 879,604 |
| 11 Jun 2024 | CNY | 21.81 | 21.99 | 21.2 | 21.85 | 21.85 | -0.03 (-0.14%) | 773,940 |
| 7 Jun 2024 | CNY | 22.51 | 22.77 | 21.12 | 21.88 | 21.88 | -0.49 (-2.19%) | 1,937,146 |
| 6 Jun 2024 | CNY | 23.66 | 23.96 | 22.06 | 22.37 | 22.37 | -1.28 (-5.41%) | 2,214,988 |
| 5 Jun 2024 | CNY | 23.3 | 24.12 | 23.2 | 23.65 | 23.65 | +0.16 (+0.68%) | 2,495,320 |
| 4 Jun 2024 | CNY | 23.08 | 24.5 | 23.08 | 23.49 | 23.49 | +0.71 (+3.12%) | 2,528,490 |
| 3 Jun 2024 | CNY | 23.19 | 23.26 | 22.52 | 22.78 | 22.78 | -0.41 (-1.77%) | 1,547,570 |
| 31 May 2024 | CNY | 23.1 | 23.29 | 22.88 | 23.19 | 23.19 | +0.35 (+1.53%) | 1,346,653 |
| 30 May 2024 | CNY | 22.86 | 23.16 | 22.51 | 22.84 | 22.84 | +0.04 (+0.18%) | 1,074,224 |
| 29 May 2024 | CNY | 22.85 | 22.99 | 22.6 | 22.8 | 22.8 | +0.02 (+0.09%) | 712,520 |
| 28 May 2024 | CNY | 23.3 | 23.3 | 22.64 | 22.78 | 22.78 | -0.35 (-1.51%) | 892,368 |
| 27 May 2024 | CNY | 22.83 | 23.17 | 22.48 | 23.13 | 23.13 | +0.37 (+1.63%) | 1,223,401 |
| 24 May 2024 | CNY | 23.33 | 23.39 | 22.75 | 22.76 | 22.76 | -0.63 (-2.69%) | 1,533,136 |
| 23 May 2024 | CNY | 23.84 | 23.97 | 23.25 | 23.39 | 23.39 | -0.55 (-2.30%) | 1,515,406 |
| 22 May 2024 | CNY | 23.84 | 24.15 | 23.55 | 23.94 | 23.94 | +0.24 (+1.01%) | 1,123,194 |
| 21 May 2024 | CNY | 24.38 | 24.38 | 23.6 | 23.7 | 23.7 | -0.74 (-3.03%) | 1,958,147 |
| 20 May 2024 | CNY | 24.2 | 24.85 | 24.13 | 24.44 | 24.44 | +0.05 (+0.21%) | 1,996,373 |
| 17 May 2024 | CNY | 24.06 | 24.63 | 23.91 | 24.39 | 24.39 | +0.37 (+1.54%) | 2,045,635 |
| 16 May 2024 | CNY | 23.86 | 24.43 | 23.82 | 24.02 | 24.02 | +0.28 (+1.18%) | 1,990,505 |
| 15 May 2024 | CNY | 23.97 | 24.18 | 23.72 | 23.74 | 23.74 | -0.36 (-1.49%) | 1,440,160 |
| 14 May 2024 | CNY | 23.68 | 24.41 | 23.35 | 24.1 | 24.1 | +0.4 (+1.69%) | 2,008,710 |
| 13 May 2024 | CNY | 25.08 | 25.3 | 23.3 | 23.7 | 23.7 | -2.18 (-8.42%) | 4,749,506 |
| 10 May 2024 | CNY | 26.11 | 26.3 | 25.8 | 25.88 | 25.88 | -0.13 (-0.50%) | 2,217,149 |
| 9 May 2024 | CNY | 25.66 | 26.15 | 25.61 | 26.01 | 26.01 | +0.16 (+0.62%) | 2,085,602 |
| 8 May 2024 | CNY | 26.01 | 26.25 | 25.42 | 25.85 | 25.85 | -0.45 (-1.71%) | 2,320,527 |
| 7 May 2024 | CNY | 26.59 | 26.74 | 25.98 | 26.3 | 26.3 | -0.34 (-1.28%) | 2,375,567 |
| 6 May 2024 | CNY | 26.35 | 27 | 26.34 | 26.64 | 26.64 | +0.46 (+1.76%) | 2,862,749 |
| 30 Apr 2024 | CNY | 27.97 | 27.97 | 26 | 26.18 | 26.18 | -1.88 (-6.70%) | 4,628,016 |
