| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 14.31 | 14.66 | 14.31 | 14.52 | 14.52 | +0.17 (+1.18%) | 35,784,520 |
| 30 May 2024 | CNY | 14.5 | 14.55 | 14.34 | 14.35 | 14.35 | -0.26 (-1.78%) | 31,127,099 |
| 29 May 2024 | CNY | 14.5 | 14.68 | 14.5 | 14.61 | 14.61 | +0.13 (+0.90%) | 25,994,218 |
| 28 May 2024 | CNY | 14.75 | 14.79 | 14.45 | 14.48 | 14.48 | -0.42 (-2.82%) | 40,859,887 |
| 27 May 2024 | CNY | 15.3 | 15.33 | 14.62 | 14.9 | 14.9 | -0.31 (-2.04%) | 48,951,661 |
| 24 May 2024 | CNY | 15.28 | 15.43 | 15.2 | 15.21 | 15.21 | -0.22 (-1.43%) | 30,299,399 |
| 23 May 2024 | CNY | 15.7 | 15.74 | 15.42 | 15.43 | 15.43 | -0.35 (-2.22%) | 42,176,846 |
| 22 May 2024 | CNY | 15.91 | 15.95 | 15.57 | 15.78 | 15.78 | -0.24 (-1.50%) | 54,850,607 |
| 21 May 2024 | CNY | 16.22 | 16.3 | 16.02 | 16.02 | 16.02 | -0.5 (-3.03%) | 49,313,200 |
| 20 May 2024 | CNY | 16.47 | 16.68 | 16.27 | 16.52 | 16.52 | -0.25 (-1.49%) | 70,625,570 |
| 17 May 2024 | CNY | 16.81 | 16.86 | 16.52 | 16.77 | 16.77 | -0.15 (-0.89%) | 54,434,118 |
| 16 May 2024 | CNY | 17 | 17.15 | 16.81 | 16.92 | 16.92 | -0.2 (-1.17%) | 52,341,947 |
| 15 May 2024 | CNY | 17.19 | 17.43 | 16.97 | 17.12 | 17.12 | 0.0 (0.0%) | 66,622,675 |
| 14 May 2024 | CNY | 16.89 | 17.27 | 16.88 | 17.12 | 17.12 | +0.51 (+3.07%) | 78,042,669 |
| 13 May 2024 | CNY | 16.7 | 16.87 | 16.4 | 16.61 | 16.61 | -0.32 (-1.89%) | 41,602,106 |
| 10 May 2024 | CNY | 17.1 | 17.33 | 16.86 | 16.93 | 16.93 | -0.16 (-0.94%) | 39,845,314 |
| 9 May 2024 | CNY | 16.66 | 17.22 | 16.61 | 17.09 | 17.09 | +0.43 (+2.58%) | 53,587,412 |
| 8 May 2024 | CNY | 17.12 | 17.15 | 16.66 | 16.66 | 16.66 | -0.59 (-3.42%) | 57,029,093 |
| 7 May 2024 | CNY | 17.2 | 17.38 | 17.13 | 17.25 | 17.25 | -0.01 (-0.06%) | 48,791,279 |
| 6 May 2024 | CNY | 17 | 17.47 | 17 | 17.26 | 17.26 | +0.56 (+3.35%) | 86,110,784 |
| 30 Apr 2024 | CNY | 17.1 | 17.15 | 16.68 | 16.7 | 16.7 | -0.25 (-1.47%) | 52,751,220 |
| 29 Apr 2024 | CNY | 16.55 | 17.16 | 16.49 | 16.95 | 16.95 | +0.39 (+2.36%) | 78,774,860 |
| 26 Apr 2024 | CNY | 16.11 | 16.63 | 16.1 | 16.56 | 16.56 | +0.38 (+2.35%) | 66,771,349 |
| 25 Apr 2024 | CNY | 16.43 | 16.51 | 16.1 | 16.18 | 16.18 | -0.5 (-3.00%) | 63,402,837 |
| 24 Apr 2024 | CNY | 16.75 | 16.8 | 16.41 | 16.68 | 16.68 | -0.11 (-0.66%) | 54,700,065 |
| 23 Apr 2024 | CNY | 17.05 | 17.22 | 16.67 | 16.79 | 16.79 | -0.4 (-2.33%) | 55,369,126 |
| 22 Apr 2024 | CNY | 16.65 | 17.52 | 16.3 | 17.19 | 17.19 | +0.69 (+4.18%) | 74,273,958 |
| 19 Apr 2024 | CNY | 16.71 | 16.74 | 16.42 | 16.5 | 16.5 | -0.37 (-2.19%) | 29,798,552 |
| 18 Apr 2024 | CNY | 16.92 | 17.07 | 16.69 | 16.87 | 16.87 | -0.15 (-0.88%) | 36,223,630 |
| 17 Apr 2024 | CNY | 16.6 | 17.03 | 16.6 | 17.02 | 17.02 | +0.5 (+3.03%) | 43,894,580 |
