| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 18.35 | 18.37 | 18.17 | 18.18 | 18.18 | -0.24 (-1.30%) | 19,054,729 |
| 27 May 2024 | CNY | 18.63 | 18.65 | 18.3 | 18.42 | 18.42 | -0.11 (-0.59%) | 8,808,718 |
| 24 May 2024 | CNY | 18.78 | 18.92 | 18.48 | 18.53 | 18.53 | -0.25 (-1.33%) | 9,484,943 |
| 23 May 2024 | CNY | 19.13 | 19.15 | 18.75 | 18.78 | 18.78 | -0.39 (-2.03%) | 11,963,136 |
| 22 May 2024 | CNY | 19.15 | 19.25 | 19.06 | 19.17 | 19.17 | +0.02 (+0.10%) | 6,774,720 |
| 21 May 2024 | CNY | 19.38 | 19.45 | 19.11 | 19.15 | 19.15 | -0.24 (-1.24%) | 10,025,193 |
| 20 May 2024 | CNY | 19.37 | 19.5 | 19.31 | 19.39 | 19.39 | -0.02 (-0.10%) | 10,703,232 |
| 17 May 2024 | CNY | 19.36 | 19.58 | 19.25 | 19.41 | 19.41 | -0.08 (-0.41%) | 12,899,558 |
| 16 May 2024 | CNY | 19.84 | 20.08 | 19.47 | 19.49 | 19.49 | -0.35 (-1.76%) | 18,745,573 |
| 15 May 2024 | CNY | 19.95 | 20 | 19.7 | 19.84 | 19.84 | -0.11 (-0.55%) | 13,294,969 |
| 14 May 2024 | CNY | 19.58 | 20.05 | 19.4 | 19.95 | 19.95 | +0.27 (+1.37%) | 22,504,261 |
| 13 May 2024 | CNY | 19.31 | 19.97 | 19.29 | 19.68 | 19.68 | +0.38 (+1.97%) | 27,376,963 |
| 10 May 2024 | CNY | 19.53 | 19.65 | 19.25 | 19.3 | 19.3 | -0.29 (-1.48%) | 12,745,644 |
| 9 May 2024 | CNY | 19.18 | 19.65 | 19.06 | 19.59 | 19.59 | +0.39 (+2.03%) | 17,593,499 |
| 8 May 2024 | CNY | 19.48 | 19.59 | 19.08 | 19.2 | 19.2 | -0.28 (-1.44%) | 12,609,744 |
| 7 May 2024 | CNY | 19.34 | 19.65 | 19.26 | 19.48 | 19.48 | +0.1 (+0.52%) | 13,494,983 |
| 6 May 2024 | CNY | 18.96 | 19.53 | 18.96 | 19.38 | 19.38 | +0.55 (+2.92%) | 20,052,935 |
| 30 Apr 2024 | CNY | 19 | 19.06 | 18.7 | 18.83 | 18.83 | -0.22 (-1.15%) | 17,036,715 |
| 29 Apr 2024 | CNY | 18.46 | 19.09 | 18.21 | 19.05 | 19.05 | -0.53 (-2.71%) | 40,182,712 |
| 26 Apr 2024 | CNY | 19.33 | 19.6 | 19.32 | 19.58 | 19.58 | +0.13 (+0.67%) | 15,934,792 |
| 25 Apr 2024 | CNY | 19.24 | 19.6 | 19.2 | 19.45 | 19.45 | +0.17 (+0.88%) | 11,485,320 |
| 24 Apr 2024 | CNY | 19.28 | 19.3 | 19.09 | 19.28 | 19.28 | -0.09 (-0.46%) | 7,092,839 |
| 23 Apr 2024 | CNY | 19.27 | 19.39 | 18.95 | 19.37 | 19.37 | +0.1 (+0.52%) | 11,331,798 |
| 22 Apr 2024 | CNY | 19.31 | 19.54 | 19.19 | 19.27 | 19.27 | -0.04 (-0.21%) | 10,261,378 |
| 19 Apr 2024 | CNY | 19.35 | 19.44 | 19.15 | 19.31 | 19.31 | -0.13 (-0.67%) | 7,820,811 |
| 18 Apr 2024 | CNY | 19.6 | 19.76 | 19.42 | 19.44 | 19.44 | -0.26 (-1.32%) | 11,383,689 |
| 17 Apr 2024 | CNY | 19.19 | 19.71 | 19.19 | 19.7 | 19.7 | +0.53 (+2.76%) | 12,436,155 |
| 16 Apr 2024 | CNY | 19.66 | 19.83 | 19.16 | 19.17 | 19.17 | -0.48 (-2.44%) | 11,252,003 |
| 15 Apr 2024 | CNY | 19.5 | 19.93 | 19.48 | 19.65 | 19.65 | +0.02 (+0.10%) | 10,521,967 |
| 12 Apr 2024 | CNY | 19.82 | 19.95 | 19.56 | 19.63 | 19.63 | -0.19 (-0.96%) | 7,795,879 |
