| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 17.15 | 17.18 | 16.85 | 16.98 | 16.98 | -0.22 (-1.28%) | 2,007,740 |
| 30 May 2024 | CNY | 17.65 | 17.82 | 17.18 | 17.2 | 17.2 | -0.36 (-2.05%) | 3,304,800 |
| 29 May 2024 | CNY | 17.46 | 17.76 | 17.2 | 17.56 | 17.56 | -0.05 (-0.28%) | 3,041,201 |
| 28 May 2024 | CNY | 17.21 | 18.2 | 17.15 | 17.61 | 17.61 | +0.29 (+1.67%) | 4,250,361 |
| 27 May 2024 | CNY | 17.04 | 17.62 | 16.96 | 17.32 | 17.32 | +0.35 (+2.06%) | 2,633,680 |
| 24 May 2024 | CNY | 16.91 | 17.4 | 16.81 | 16.97 | 16.97 | +0.05 (+0.30%) | 1,673,180 |
| 23 May 2024 | CNY | 17.33 | 17.34 | 16.8 | 16.92 | 16.92 | -0.41 (-2.37%) | 1,550,560 |
| 22 May 2024 | CNY | 17.4 | 17.44 | 17.2 | 17.33 | 17.33 | -0.15 (-0.86%) | 1,283,760 |
| 21 May 2024 | CNY | 17.19 | 17.58 | 17.08 | 17.48 | 17.48 | +0.22 (+1.27%) | 2,031,360 |
| 20 May 2024 | CNY | 17.31 | 17.31 | 17.02 | 17.26 | 17.26 | +0.26 (+1.53%) | 1,456,020 |
| 17 May 2024 | CNY | 16.95 | 17.12 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 1,342,474 |
| 16 May 2024 | CNY | 16.7 | 17.12 | 16.7 | 16.95 | 16.95 | +0.25 (+1.50%) | 1,649,705 |
| 15 May 2024 | CNY | 16.98 | 17.01 | 16.64 | 16.7 | 16.7 | -0.23 (-1.36%) | 1,883,720 |
| 14 May 2024 | CNY | 16.81 | 17.01 | 16.75 | 16.93 | 16.93 | 0.0 (0.0%) | 1,787,400 |
| 13 May 2024 | CNY | 17.1 | 17.31 | 16.56 | 16.93 | 16.93 | -0.12 (-0.70%) | 3,460,780 |
| 10 May 2024 | CNY | 16.85 | 17.3 | 16.79 | 17.05 | 17.05 | +0.09 (+0.53%) | 2,312,760 |
| 9 May 2024 | CNY | 16.76 | 16.96 | 16.68 | 16.96 | 16.96 | +0.27 (+1.62%) | 1,811,900 |
| 8 May 2024 | CNY | 16.58 | 16.99 | 16.57 | 16.69 | 16.69 | +0.07 (+0.42%) | 2,395,034 |
| 7 May 2024 | CNY | 16.56 | 16.7 | 16.4 | 16.62 | 16.62 | +0.03 (+0.18%) | 1,914,440 |
| 6 May 2024 | CNY | 16.4 | 16.6 | 16.31 | 16.59 | 16.59 | +0.39 (+2.41%) | 2,918,504 |
| 30 Apr 2024 | CNY | 15.96 | 16.33 | 15.96 | 16.2 | 16.2 | +0.09 (+0.56%) | 2,824,860 |
| 29 Apr 2024 | CNY | 15.34 | 16.18 | 15.34 | 16.11 | 16.11 | +1.26 (+8.48%) | 5,364,045 |
| 26 Apr 2024 | CNY | 14.88 | 14.98 | 14.6 | 14.85 | 14.85 | -0.08 (-0.54%) | 1,697,660 |
| 25 Apr 2024 | CNY | 14.56 | 14.97 | 14.5 | 14.93 | 14.93 | +0.37 (+2.54%) | 1,429,044 |
| 24 Apr 2024 | CNY | 14.1 | 14.56 | 14.1 | 14.56 | 14.56 | +0.46 (+3.26%) | 1,840,164 |
| 23 Apr 2024 | CNY | 13.62 | 14.1 | 13.61 | 14.1 | 14.1 | +0.36 (+2.62%) | 1,390,280 |
| 22 Apr 2024 | CNY | 14.02 | 14.02 | 13.65 | 13.74 | 13.74 | -0.29 (-2.07%) | 1,270,920 |
| 19 Apr 2024 | CNY | 13.91 | 14.2 | 13.81 | 14.03 | 14.03 | -0.01 (-0.07%) | 1,558,460 |
| 18 Apr 2024 | CNY | 14.5 | 14.57 | 13.97 | 14.04 | 14.04 | -0.3 (-2.09%) | 2,394,424 |
| 17 Apr 2024 | CNY | 13.41 | 14.41 | 13.4 | 14.34 | 14.34 | +1.01 (+7.58%) | 3,588,776 |
