| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 19.97 | 20.51 | 19.97 | 20.27 | 20.27 | +0.27 (+1.35%) | 44,701,761 |
| 28 May 2024 | CNY | 20.02 | 20.35 | 19.82 | 20 | 20 | -0.15 (-0.74%) | 15,523,700 |
| 27 May 2024 | CNY | 20.24 | 20.36 | 19.66 | 20.15 | 20.15 | -0.05 (-0.25%) | 16,459,850 |
| 24 May 2024 | CNY | 20.44 | 20.77 | 20.18 | 20.2 | 20.2 | -0.39 (-1.89%) | 16,514,396 |
| 23 May 2024 | CNY | 21.1 | 21.16 | 20.48 | 20.59 | 20.59 | -0.59 (-2.79%) | 21,336,254 |
| 22 May 2024 | CNY | 20.37 | 21.39 | 20.37 | 21.18 | 21.18 | +0.81 (+3.98%) | 31,338,442 |
| 21 May 2024 | CNY | 20.68 | 20.75 | 20.35 | 20.37 | 20.37 | -0.36 (-1.74%) | 14,575,702 |
| 20 May 2024 | CNY | 20.82 | 21.04 | 20.63 | 20.73 | 20.73 | -0.07 (-0.34%) | 17,945,488 |
| 17 May 2024 | CNY | 20.61 | 20.82 | 20.24 | 20.8 | 20.8 | +0.09 (+0.43%) | 27,035,109 |
| 16 May 2024 | CNY | 21.05 | 21.15 | 20.68 | 20.71 | 20.71 | -0.26 (-1.24%) | 19,049,167 |
| 15 May 2024 | CNY | 21.4 | 21.99 | 20.93 | 20.97 | 20.97 | -0.48 (-2.24%) | 20,418,786 |
| 14 May 2024 | CNY | 21.65 | 21.77 | 21.38 | 21.45 | 21.45 | -0.05 (-0.23%) | 13,676,367 |
| 13 May 2024 | CNY | 21.68 | 21.87 | 21.2 | 21.5 | 21.5 | -0.51 (-2.32%) | 15,886,980 |
| 10 May 2024 | CNY | 22.4 | 22.55 | 21.85 | 22.01 | 22.01 | -0.49 (-2.18%) | 20,612,288 |
| 9 May 2024 | CNY | 21.82 | 22.95 | 21.82 | 22.5 | 22.5 | +0.8 (+3.69%) | 32,647,037 |
| 8 May 2024 | CNY | 22.4 | 22.43 | 21.68 | 21.7 | 21.7 | -0.82 (-3.64%) | 23,292,368 |
| 7 May 2024 | CNY | 22.48 | 22.56 | 22.25 | 22.52 | 22.52 | +0.03 (+0.13%) | 17,146,565 |
| 6 May 2024 | CNY | 22.74 | 22.93 | 22.34 | 22.49 | 22.49 | +0.19 (+0.85%) | 24,616,112 |
| 30 Apr 2024 | CNY | 22.76 | 22.77 | 22.28 | 22.3 | 22.3 | -0.45 (-1.98%) | 21,216,601 |
| 29 Apr 2024 | CNY | 21.63 | 22.96 | 21.63 | 22.75 | 22.75 | +0.95 (+4.36%) | 37,872,775 |
| 26 Apr 2024 | CNY | 21.1 | 21.98 | 21.01 | 21.8 | 21.8 | +0.36 (+1.68%) | 34,349,176 |
| 25 Apr 2024 | CNY | 21.38 | 21.64 | 20.55 | 21.44 | 21.44 | -1.46 (-6.38%) | 56,125,284 |
| 24 Apr 2024 | CNY | 22.6 | 22.94 | 21.9 | 22.9 | 22.9 | +0.45 (+2.00%) | 19,508,829 |
| 23 Apr 2024 | CNY | 22.75 | 23.05 | 22.35 | 22.45 | 22.45 | -0.36 (-1.58%) | 16,922,210 |
| 22 Apr 2024 | CNY | 22.85 | 23.21 | 22.45 | 22.81 | 22.81 | +0.02 (+0.09%) | 17,539,082 |
| 19 Apr 2024 | CNY | 22.93 | 23.11 | 22.66 | 22.79 | 22.79 | -0.36 (-1.56%) | 20,400,696 |
| 18 Apr 2024 | CNY | 22.85 | 23.7 | 22.67 | 23.15 | 23.15 | +0.2 (+0.87%) | 30,186,619 |
| 17 Apr 2024 | CNY | 22.45 | 23.03 | 22.45 | 22.95 | 22.95 | +0.85 (+3.85%) | 25,886,106 |
| 16 Apr 2024 | CNY | 23.22 | 23.24 | 22.01 | 22.1 | 22.1 | -1.3 (-5.56%) | 36,876,858 |
| 15 Apr 2024 | CNY | 23.23 | 24.1 | 23 | 23.4 | 23.4 | +0.16 (+0.69%) | 29,294,165 |
