| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 20.88 | 21.48 | 20.43 | 20.68 | 20.68 | +0.15 (+0.73%) | 9,285,662 |
| 28 May 2024 | CNY | 20.38 | 20.95 | 20.32 | 20.53 | 20.53 | +0.01 (+0.05%) | 4,924,220 |
| 27 May 2024 | CNY | 20.64 | 20.82 | 20.08 | 20.52 | 20.52 | -0.07 (-0.34%) | 5,786,975 |
| 24 May 2024 | CNY | 20.88 | 21.51 | 20.56 | 20.59 | 20.59 | -0.29 (-1.39%) | 7,367,539 |
| 23 May 2024 | CNY | 21.6 | 21.65 | 20.81 | 20.88 | 20.88 | -0.83 (-3.82%) | 8,147,713 |
| 22 May 2024 | CNY | 20.75 | 21.98 | 20.75 | 21.71 | 21.71 | +0.92 (+4.43%) | 12,417,916 |
| 21 May 2024 | CNY | 21.07 | 21.08 | 20.73 | 20.79 | 20.79 | -0.3 (-1.42%) | 4,101,039 |
| 20 May 2024 | CNY | 20.92 | 21.3 | 20.9 | 21.09 | 21.09 | +0.09 (+0.43%) | 4,732,905 |
| 17 May 2024 | CNY | 20.93 | 21.07 | 20.66 | 21 | 21 | +0.04 (+0.19%) | 5,113,404 |
| 16 May 2024 | CNY | 21.27 | 21.32 | 20.88 | 20.96 | 20.96 | -0.7 (-3.23%) | 6,041,983 |
| 15 May 2024 | CNY | 21.91 | 22.8 | 21.61 | 21.66 | 21.66 | -0.21 (-0.96%) | 7,220,609 |
| 14 May 2024 | CNY | 22 | 22.25 | 21.79 | 21.87 | 21.87 | -0.44 (-1.97%) | 7,182,547 |
| 13 May 2024 | CNY | 22.21 | 22.62 | 21.71 | 22.31 | 22.31 | +0.03 (+0.13%) | 7,401,294 |
| 10 May 2024 | CNY | 22.5 | 22.54 | 21.98 | 22.28 | 22.28 | -0.18 (-0.80%) | 5,778,600 |
| 9 May 2024 | CNY | 21.65 | 22.64 | 21.65 | 22.46 | 22.46 | +0.82 (+3.79%) | 9,427,058 |
| 8 May 2024 | CNY | 22.19 | 22.29 | 21.61 | 21.64 | 21.64 | -0.45 (-2.04%) | 6,660,795 |
| 7 May 2024 | CNY | 22.06 | 22.12 | 21.77 | 22.09 | 22.09 | +0.04 (+0.18%) | 5,156,581 |
| 6 May 2024 | CNY | 21.96 | 22.4 | 21.86 | 22.05 | 22.05 | +0.42 (+1.94%) | 6,498,842 |
| 30 Apr 2024 | CNY | 21.99 | 22.11 | 21.42 | 21.63 | 21.63 | -0.36 (-1.64%) | 7,382,300 |
| 29 Apr 2024 | CNY | 20.92 | 22.12 | 20.92 | 21.99 | 21.99 | +1.12 (+5.37%) | 11,780,300 |
| 26 Apr 2024 | CNY | 20.15 | 21.06 | 19.53 | 20.87 | 20.87 | -0.33 (-1.56%) | 14,171,569 |
| 25 Apr 2024 | CNY | 21.25 | 21.58 | 20.93 | 21.2 | 21.2 | -0.14 (-0.66%) | 5,909,421 |
| 24 Apr 2024 | CNY | 21.35 | 21.52 | 20.92 | 21.34 | 21.34 | -0.09 (-0.42%) | 6,157,533 |
| 23 Apr 2024 | CNY | 21.63 | 21.99 | 21.33 | 21.43 | 21.43 | -0.3 (-1.38%) | 5,152,660 |
| 22 Apr 2024 | CNY | 21.59 | 22.01 | 21.01 | 21.73 | 21.73 | +0.11 (+0.51%) | 6,034,948 |
| 19 Apr 2024 | CNY | 22.17 | 22.36 | 21.5 | 21.62 | 21.62 | -0.71 (-3.18%) | 7,814,742 |
| 18 Apr 2024 | CNY | 22.11 | 22.53 | 21.6 | 22.33 | 22.33 | +0.19 (+0.86%) | 8,589,449 |
| 17 Apr 2024 | CNY | 21.79 | 22.22 | 21.76 | 22.14 | 22.14 | +0.79 (+3.70%) | 7,955,463 |
| 16 Apr 2024 | CNY | 22.28 | 22.33 | 21.33 | 21.35 | 21.35 | -1.09 (-4.86%) | 9,327,886 |
| 15 Apr 2024 | CNY | 22.28 | 23.23 | 22.01 | 22.44 | 22.44 | +0.32 (+1.45%) | 9,610,926 |
