| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 15.5 | 15.6 | 14.7 | 14.8 | 14.8 | -0.8 (-5.13%) | 23,067,116 |
| 30 May 2024 | CNY | 15.67 | 16.28 | 15.56 | 15.6 | 15.6 | -0.53 (-3.29%) | 22,338,010 |
| 29 May 2024 | CNY | 17.08 | 17.66 | 15.82 | 16.13 | 16.13 | -2.27 (-12.34%) | 31,966,784 |
| 28 May 2024 | CNY | 18.6 | 18.85 | 18.27 | 18.4 | 18.4 | -0.45 (-2.39%) | 10,531,000 |
| 27 May 2024 | CNY | 19.35 | 19.48 | 18.4 | 18.85 | 18.85 | -0.34 (-1.77%) | 12,875,701 |
| 24 May 2024 | CNY | 19.96 | 20.05 | 19.12 | 19.19 | 19.19 | -0.67 (-3.37%) | 12,215,700 |
| 23 May 2024 | CNY | 20.37 | 20.48 | 19.77 | 19.86 | 19.86 | -0.5 (-2.46%) | 10,830,501 |
| 22 May 2024 | CNY | 20.5 | 20.5 | 19.96 | 20.36 | 20.36 | -0.22 (-1.07%) | 12,995,201 |
| 21 May 2024 | CNY | 20.2 | 20.97 | 20.02 | 20.58 | 20.58 | +0.38 (+1.88%) | 16,683,816 |
| 20 May 2024 | CNY | 20.1 | 20.83 | 19.88 | 20.2 | 20.2 | +0.27 (+1.35%) | 20,163,079 |
| 17 May 2024 | CNY | 20.02 | 20.51 | 19.48 | 19.93 | 19.93 | -0.65 (-3.16%) | 21,910,501 |
| 16 May 2024 | CNY | 22.5 | 22.66 | 20.53 | 20.58 | 20.58 | -1.92 (-8.53%) | 30,909,478 |
| 15 May 2024 | CNY | 22.76 | 22.98 | 22.23 | 22.5 | 22.5 | -0.34 (-1.49%) | 18,049,334 |
| 14 May 2024 | CNY | 20.66 | 23.14 | 20.66 | 22.84 | 22.84 | +2.39 (+11.69%) | 33,161,844 |
| 13 May 2024 | CNY | 20.99 | 21.29 | 20.1 | 20.45 | 20.45 | -0.92 (-4.31%) | 17,245,195 |
| 10 May 2024 | CNY | 23.2 | 23.35 | 21.26 | 21.37 | 21.37 | -1.93 (-8.28%) | 25,422,676 |
| 9 May 2024 | CNY | 24.03 | 24.53 | 22.88 | 23.3 | 23.3 | -0.91 (-3.76%) | 22,286,878 |
| 8 May 2024 | CNY | 26.39 | 26.47 | 24.18 | 24.21 | 24.21 | -2.45 (-9.19%) | 24,675,502 |
| 7 May 2024 | CNY | 26.92 | 27.56 | 26.4 | 26.66 | 26.66 | -0.4 (-1.48%) | 17,335,699 |
| 6 May 2024 | CNY | 26.53 | 27.44 | 26.29 | 27.06 | 27.06 | -0.01 (-0.04%) | 23,334,306 |
| 30 Apr 2024 | CNY | 26.08 | 28.48 | 26.08 | 27.07 | 27.07 | +0.86 (+3.28%) | 31,041,500 |
| 29 Apr 2024 | CNY | 26.78 | 27.28 | 25.61 | 26.21 | 26.21 | -1.89 (-6.73%) | 29,102,426 |
| 26 Apr 2024 | CNY | 27 | 28.51 | 26.66 | 28.1 | 28.1 | +0.77 (+2.82%) | 17,062,700 |
| 25 Apr 2024 | CNY | 29.07 | 29.34 | 25.8 | 27.33 | 27.33 | -2.35 (-7.92%) | 27,819,531 |
| 24 Apr 2024 | CNY | 28.2 | 29.7 | 27.83 | 29.68 | 29.68 | +1.3 (+4.58%) | 14,326,572 |
| 23 Apr 2024 | CNY | 29.47 | 31.09 | 27.27 | 28.38 | 28.38 | -1.6 (-5.34%) | 22,072,087 |
| 22 Apr 2024 | CNY | 28.53 | 31.25 | 28.53 | 29.98 | 29.98 | -5.68 (-15.93%) | 16,096,945 |
| 19 Apr 2024 | CNY | 35.95 | 36.9 | 35.4 | 35.66 | 35.66 | -0.88 (-2.41%) | 5,867,900 |
| 18 Apr 2024 | CNY | 36.39 | 37.28 | 35.86 | 36.54 | 36.54 | -0.46 (-1.24%) | 7,358,400 |
| 17 Apr 2024 | CNY | 34.99 | 37.88 | 34.9 | 37 | 37 | +2.26 (+6.51%) | 11,994,878 |
