| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 21.92 | 21.93 | 21.48 | 21.49 | 21.49 | -0.33 (-1.51%) | 19,536,800 |
| 27 May 2024 | CNY | 22.32 | 22.32 | 21.77 | 21.82 | 21.82 | -0.2 (-0.91%) | 4,919,100 |
| 24 May 2024 | CNY | 22.15 | 22.3 | 21.96 | 22.02 | 22.02 | -0.1 (-0.45%) | 4,360,837 |
| 23 May 2024 | CNY | 22.6 | 22.68 | 22.06 | 22.12 | 22.12 | -0.57 (-2.51%) | 8,673,567 |
| 22 May 2024 | CNY | 23.07 | 23.17 | 22.6 | 22.69 | 22.69 | -0.38 (-1.65%) | 4,269,300 |
| 21 May 2024 | CNY | 22.7 | 23.12 | 22.51 | 23.07 | 23.07 | +0.32 (+1.41%) | 5,739,814 |
| 20 May 2024 | CNY | 22.64 | 22.83 | 22.48 | 22.75 | 22.75 | +0.1 (+0.44%) | 4,150,400 |
| 17 May 2024 | CNY | 22.84 | 23.15 | 22.32 | 22.65 | 22.65 | -0.09 (-0.40%) | 4,381,400 |
| 16 May 2024 | CNY | 22.78 | 22.93 | 22.5 | 22.74 | 22.74 | -0.1 (-0.44%) | 5,110,724 |
| 15 May 2024 | CNY | 22.89 | 23 | 22.22 | 22.84 | 22.84 | -0.06 (-0.26%) | 7,298,360 |
| 14 May 2024 | CNY | 22.66 | 23.22 | 22.55 | 22.9 | 22.9 | +0.16 (+0.70%) | 6,271,570 |
| 13 May 2024 | CNY | 21.82 | 23.05 | 21.78 | 22.74 | 22.74 | +0.85 (+3.88%) | 12,608,017 |
| 10 May 2024 | CNY | 22.16 | 22.5 | 21.8 | 21.89 | 21.89 | -0.27 (-1.22%) | 7,743,640 |
| 9 May 2024 | CNY | 21.46 | 22.25 | 21.41 | 22.16 | 22.16 | +0.7 (+3.26%) | 8,127,127 |
| 8 May 2024 | CNY | 21.5 | 21.6 | 21.36 | 21.46 | 21.46 | -0.09 (-0.42%) | 4,452,400 |
| 7 May 2024 | CNY | 21.84 | 21.93 | 21.51 | 21.55 | 21.55 | -0.29 (-1.33%) | 5,419,500 |
| 6 May 2024 | CNY | 21.32 | 21.94 | 21.27 | 21.84 | 21.84 | +0.76 (+3.61%) | 11,761,721 |
| 30 Apr 2024 | CNY | 20.76 | 21.32 | 20.7 | 21.08 | 21.08 | +0.22 (+1.05%) | 7,566,580 |
| 29 Apr 2024 | CNY | 20.8 | 21.48 | 20.24 | 20.86 | 20.86 | +1.12 (+5.67%) | 18,404,745 |
| 26 Apr 2024 | CNY | 19.56 | 19.8 | 19.28 | 19.74 | 19.74 | +0.03 (+0.15%) | 5,814,910 |
| 25 Apr 2024 | CNY | 19.79 | 20.06 | 19.6 | 19.71 | 19.71 | -0.14 (-0.71%) | 5,156,000 |
| 24 Apr 2024 | CNY | 19.91 | 20.06 | 19.45 | 19.85 | 19.85 | -0.18 (-0.90%) | 6,151,948 |
| 23 Apr 2024 | CNY | 20.15 | 20.32 | 19.92 | 20.03 | 20.03 | -0.17 (-0.84%) | 4,231,451 |
| 22 Apr 2024 | CNY | 20.35 | 20.7 | 20.16 | 20.2 | 20.2 | -0.32 (-1.56%) | 4,876,308 |
| 19 Apr 2024 | CNY | 20.52 | 20.88 | 20.38 | 20.52 | 20.52 | -0.12 (-0.58%) | 4,723,093 |
| 18 Apr 2024 | CNY | 20.41 | 21 | 20.33 | 20.64 | 20.64 | +0.14 (+0.68%) | 7,486,634 |
| 17 Apr 2024 | CNY | 20.28 | 20.52 | 20 | 20.5 | 20.5 | +0.22 (+1.08%) | 8,714,673 |
| 16 Apr 2024 | CNY | 20.57 | 20.79 | 20.26 | 20.28 | 20.28 | -0.44 (-2.12%) | 8,427,740 |
| 15 Apr 2024 | CNY | 20 | 20.85 | 19.98 | 20.72 | 20.72 | +0.59 (+2.93%) | 12,916,031 |
| 12 Apr 2024 | CNY | 20.29 | 20.3 | 19.96 | 20.13 | 20.13 | -0.14 (-0.69%) | 6,644,911 |
