| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 15.81 | 15.87 | 15.48 | 15.51 | 15.51 | -0.42 (-2.64%) | 8,665,234 |
| 27 May 2024 | CNY | 15.97 | 16.06 | 15.57 | 15.93 | 15.93 | -0.05 (-0.31%) | 6,716,505 |
| 24 May 2024 | CNY | 16.4 | 16.59 | 15.95 | 15.98 | 15.98 | -0.46 (-2.80%) | 8,031,150 |
| 23 May 2024 | CNY | 16.85 | 17.04 | 16.26 | 16.44 | 16.44 | -0.33 (-1.97%) | 6,564,641 |
| 22 May 2024 | CNY | 16.87 | 16.95 | 16.66 | 16.77 | 16.77 | -0.05 (-0.30%) | 4,128,035 |
| 21 May 2024 | CNY | 16.83 | 16.96 | 16.44 | 16.82 | 16.82 | -0.13 (-0.77%) | 7,176,455 |
| 20 May 2024 | CNY | 16.78 | 17.05 | 16.7 | 16.95 | 16.95 | +0.19 (+1.13%) | 7,520,049 |
| 17 May 2024 | CNY | 16.45 | 16.77 | 16.31 | 16.76 | 16.76 | +0.24 (+1.45%) | 7,488,926 |
| 16 May 2024 | CNY | 16.59 | 16.82 | 16.33 | 16.52 | 16.52 | +0.09 (+0.55%) | 6,947,626 |
| 15 May 2024 | CNY | 16.75 | 16.75 | 16.33 | 16.43 | 16.43 | -0.66 (-3.86%) | 6,163,560 |
| 14 May 2024 | CNY | 17.2 | 17.4 | 16.9 | 17.09 | 17.09 | -0.16 (-0.93%) | 7,779,400 |
| 13 May 2024 | CNY | 16.81 | 17.62 | 16.81 | 17.25 | 17.25 | +0.03 (+0.17%) | 11,615,869 |
| 10 May 2024 | CNY | 17.57 | 18.28 | 17.15 | 17.22 | 17.22 | -0.48 (-2.71%) | 15,285,106 |
| 9 May 2024 | CNY | 17.56 | 18.5 | 17.45 | 17.7 | 17.7 | -0.29 (-1.61%) | 20,945,495 |
| 8 May 2024 | CNY | 17.03 | 18.66 | 16.82 | 17.99 | 17.99 | +0.97 (+5.70%) | 25,625,194 |
| 7 May 2024 | CNY | 16.33 | 17.08 | 16.24 | 17.02 | 17.02 | +0.52 (+3.15%) | 16,280,317 |
| 6 May 2024 | CNY | 16.6 | 16.6 | 16.01 | 16.5 | 16.5 | +0.11 (+0.67%) | 13,193,226 |
| 30 Apr 2024 | CNY | 15.71 | 16.7 | 15.55 | 16.39 | 16.39 | +0.66 (+4.20%) | 11,456,700 |
| 29 Apr 2024 | CNY | 15.47 | 15.81 | 15.42 | 15.73 | 15.73 | +0.22 (+1.42%) | 5,685,720 |
| 26 Apr 2024 | CNY | 15.77 | 15.81 | 15.26 | 15.51 | 15.51 | -0.39 (-2.45%) | 7,832,924 |
| 25 Apr 2024 | CNY | 15.78 | 16.08 | 15.71 | 15.9 | 15.9 | 0.0 (0.0%) | 3,452,775 |
| 24 Apr 2024 | CNY | 16.16 | 16.18 | 15.58 | 15.9 | 15.9 | -0.17 (-1.06%) | 5,127,475 |
| 23 Apr 2024 | CNY | 15.99 | 16.21 | 15.7 | 16.07 | 16.07 | +0.12 (+0.75%) | 4,078,226 |
| 22 Apr 2024 | CNY | 16.19 | 16.19 | 15.75 | 15.95 | 15.95 | -0.03 (-0.19%) | 4,435,328 |
| 19 Apr 2024 | CNY | 15.66 | 16.14 | 15.62 | 15.98 | 15.98 | +0.22 (+1.40%) | 5,286,500 |
| 18 Apr 2024 | CNY | 15.96 | 16 | 15.7 | 15.76 | 15.76 | -0.16 (-1.01%) | 4,013,160 |
| 17 Apr 2024 | CNY | 15.57 | 16.05 | 15.55 | 15.92 | 15.92 | +0.51 (+3.31%) | 4,920,628 |
| 16 Apr 2024 | CNY | 15.62 | 15.92 | 15.4 | 15.41 | 15.41 | -0.38 (-2.41%) | 5,356,867 |
| 15 Apr 2024 | CNY | 15.86 | 16.05 | 15.52 | 15.79 | 15.79 | -0.08 (-0.50%) | 4,023,717 |
| 12 Apr 2024 | CNY | 15.65 | 16.17 | 15.56 | 15.87 | 15.87 | +0.19 (+1.21%) | 5,207,334 |
