| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 21.01 | 21.68 | 19.78 | 21.68 | 21.68 | +1.02 (+4.94%) | 132,453,149 |
| 24 May 2024 | CNY | 21.01 | 21.27 | 20.6 | 20.66 | 20.66 | -0.66 (-3.10%) | 86,036,016 |
| 23 May 2024 | CNY | 21.09 | 21.88 | 20.83 | 21.32 | 21.32 | +0.23 (+1.09%) | 144,784,011 |
| 22 May 2024 | CNY | 20.88 | 21.15 | 20.4 | 21.09 | 21.09 | +0.62 (+3.03%) | 101,342,420 |
| 21 May 2024 | CNY | 20.76 | 20.94 | 20.42 | 20.47 | 20.47 | -0.47 (-2.24%) | 58,938,228 |
| 20 May 2024 | CNY | 20.7 | 21.13 | 20.56 | 20.94 | 20.94 | +0.12 (+0.58%) | 76,468,741 |
| 17 May 2024 | CNY | 20.5 | 20.94 | 20.25 | 20.82 | 20.82 | +0.06 (+0.29%) | 85,560,425 |
| 16 May 2024 | CNY | 21.15 | 21.38 | 20.58 | 20.76 | 20.76 | -0.15 (-0.72%) | 130,921,216 |
| 15 May 2024 | CNY | 19.56 | 21.58 | 19.43 | 20.91 | 20.91 | +1.29 (+6.57%) | 178,399,537 |
| 14 May 2024 | CNY | 19.74 | 20.26 | 19.62 | 19.62 | 19.62 | -0.03 (-0.15%) | 38,928,603 |
| 13 May 2024 | CNY | 19.81 | 20.06 | 19.55 | 19.65 | 19.65 | -0.38 (-1.90%) | 42,915,365 |
| 10 May 2024 | CNY | 20.75 | 20.79 | 19.9 | 20.03 | 20.03 | -0.81 (-3.89%) | 64,514,219 |
| 9 May 2024 | CNY | 20.36 | 21.14 | 20.3 | 20.84 | 20.84 | +0.35 (+1.71%) | 59,151,043 |
| 8 May 2024 | CNY | 20.7 | 21 | 20.46 | 20.49 | 20.49 | -0.22 (-1.06%) | 45,243,206 |
| 7 May 2024 | CNY | 21.12 | 21.15 | 20.59 | 20.71 | 20.71 | -0.43 (-2.03%) | 59,774,392 |
| 6 May 2024 | CNY | 21.25 | 21.33 | 21 | 21.14 | 21.14 | +0.16 (+0.76%) | 59,540,219 |
| 30 Apr 2024 | CNY | 21.13 | 21.24 | 20.67 | 20.98 | 20.98 | -0.24 (-1.13%) | 55,468,082 |
| 29 Apr 2024 | CNY | 21.31 | 21.47 | 20.75 | 21.22 | 21.22 | +0.1 (+0.47%) | 107,669,854 |
| 26 Apr 2024 | CNY | 20.05 | 21.19 | 20.05 | 21.12 | 21.12 | +1.11 (+5.55%) | 59,838,211 |
| 25 Apr 2024 | CNY | 19.48 | 20.46 | 19.43 | 20.01 | 20.01 | +0.31 (+1.57%) | 41,746,187 |
| 24 Apr 2024 | CNY | 19.2 | 19.83 | 18.91 | 19.7 | 19.7 | +0.78 (+4.12%) | 46,988,871 |
| 23 Apr 2024 | CNY | 19.28 | 19.4 | 18.68 | 18.92 | 18.92 | -0.21 (-1.10%) | 33,700,519 |
| 22 Apr 2024 | CNY | 19 | 19.26 | 18.4 | 19.13 | 19.13 | -0.66 (-3.34%) | 50,422,693 |
| 19 Apr 2024 | CNY | 20.28 | 20.46 | 19.64 | 19.79 | 19.79 | -0.66 (-3.23%) | 39,210,731 |
| 18 Apr 2024 | CNY | 20.33 | 20.88 | 19.9 | 20.45 | 20.45 | -0.21 (-1.02%) | 39,953,912 |
| 17 Apr 2024 | CNY | 19.9 | 20.67 | 19.9 | 20.66 | 20.66 | +1.01 (+5.14%) | 48,641,167 |
| 16 Apr 2024 | CNY | 20.31 | 20.58 | 19.55 | 19.65 | 19.65 | -0.85 (-4.15%) | 53,219,718 |
| 15 Apr 2024 | CNY | 20.98 | 21.25 | 20.1 | 20.5 | 20.5 | -0.84 (-3.94%) | 69,778,020 |
| 12 Apr 2024 | CNY | 21.15 | 21.89 | 20.96 | 21.34 | 21.34 | +0.33 (+1.57%) | 46,524,553 |
| 11 Apr 2024 | CNY | 20.82 | 21.55 | 20.73 | 21.01 | 21.01 | +0.19 (+0.91%) | 33,451,001 |
