| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 19.83 | 19.83 | 19 | 19.38 | 19.38 | -0.16 (-0.82%) | 2,326,722 |
| 24 May 2024 | CNY | 19.83 | 19.98 | 19.51 | 19.54 | 19.54 | -0.28 (-1.41%) | 2,080,500 |
| 23 May 2024 | CNY | 20.27 | 20.36 | 19.76 | 19.82 | 19.82 | -0.45 (-2.22%) | 2,233,642 |
| 22 May 2024 | CNY | 20.18 | 20.35 | 20.08 | 20.27 | 20.27 | +0.06 (+0.30%) | 1,741,800 |
| 21 May 2024 | CNY | 20.68 | 20.68 | 20.15 | 20.21 | 20.21 | -0.34 (-1.65%) | 1,961,200 |
| 20 May 2024 | CNY | 20.42 | 20.73 | 20.23 | 20.55 | 20.55 | +0.12 (+0.59%) | 2,287,185 |
| 17 May 2024 | CNY | 20.14 | 20.44 | 19.97 | 20.43 | 20.43 | +0.24 (+1.19%) | 2,175,242 |
| 16 May 2024 | CNY | 20.03 | 20.41 | 20.03 | 20.19 | 20.19 | +0.17 (+0.85%) | 2,200,220 |
| 15 May 2024 | CNY | 20 | 20.23 | 19.8 | 20.02 | 20.02 | -0.08 (-0.40%) | 1,681,040 |
| 14 May 2024 | CNY | 19.75 | 20.12 | 19.75 | 20.1 | 20.1 | +0.36 (+1.82%) | 2,620,748 |
| 13 May 2024 | CNY | 20.3 | 20.3 | 19.67 | 19.74 | 19.74 | -0.63 (-3.09%) | 3,254,735 |
| 10 May 2024 | CNY | 20.8 | 20.95 | 20.32 | 20.37 | 20.37 | -0.46 (-2.21%) | 2,612,891 |
| 9 May 2024 | CNY | 20.83 | 21.1 | 20.79 | 20.83 | 20.83 | +0.07 (+0.34%) | 2,402,587 |
| 8 May 2024 | CNY | 21.57 | 21.57 | 20.73 | 20.76 | 20.76 | -0.78 (-3.62%) | 3,186,385 |
| 7 May 2024 | CNY | 21.43 | 21.9 | 21.18 | 21.54 | 21.54 | +0.09 (+0.42%) | 3,575,477 |
| 6 May 2024 | CNY | 21.54 | 21.89 | 21.33 | 21.45 | 21.45 | +0.21 (+0.99%) | 2,785,080 |
| 30 Apr 2024 | CNY | 21.68 | 21.92 | 20.98 | 21.24 | 21.24 | -0.46 (-2.12%) | 4,397,744 |
| 29 Apr 2024 | CNY | 21.34 | 21.87 | 21.17 | 21.7 | 21.7 | +0.67 (+3.19%) | 4,043,543 |
| 26 Apr 2024 | CNY | 20.38 | 21.1 | 20.08 | 21.03 | 21.03 | +0.65 (+3.19%) | 5,267,426 |
| 25 Apr 2024 | CNY | 20.75 | 20.94 | 19.99 | 20.38 | 20.38 | -0.8 (-3.78%) | 4,794,124 |
| 24 Apr 2024 | CNY | 20.21 | 21.23 | 20.2 | 21.18 | 21.18 | +0.07 (+0.33%) | 6,584,130 |
| 23 Apr 2024 | CNY | 21.11 | 21.53 | 21.11 | 21.11 | 21.11 | -2.34 (-9.98%) | 2,778,700 |
| 22 Apr 2024 | CNY | 22.96 | 23.56 | 22.15 | 23.45 | 23.45 | +0.09 (+0.39%) | 2,845,668 |
| 19 Apr 2024 | CNY | 23.59 | 23.71 | 23.12 | 23.36 | 23.36 | -0.55 (-2.30%) | 2,469,949 |
| 18 Apr 2024 | CNY | 23.8 | 24.59 | 23.33 | 23.91 | 23.91 | -0.1 (-0.42%) | 4,054,516 |
| 17 Apr 2024 | CNY | 23.51 | 24.28 | 23.51 | 24.01 | 24.01 | +1.02 (+4.44%) | 4,587,085 |
| 16 Apr 2024 | CNY | 25.2 | 25.46 | 22.92 | 22.99 | 22.99 | -2.46 (-9.67%) | 6,425,461 |
| 15 Apr 2024 | CNY | 25.08 | 26.41 | 24.4 | 25.45 | 25.45 | +0.73 (+2.95%) | 5,986,116 |
| 12 Apr 2024 | CNY | 24.9 | 25.36 | 24.72 | 24.72 | 24.72 | -0.13 (-0.52%) | 2,064,255 |
| 11 Apr 2024 | CNY | 24.41 | 25.24 | 24.41 | 24.85 | 24.85 | +0.31 (+1.26%) | 2,563,721 |
