| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 16.2 | 16.41 | 15.88 | 16.2 | 16.2 | +0.01 (+0.06%) | 2,567,395 |
| 30 May 2024 | CNY | 16.28 | 16.66 | 16.06 | 16.19 | 16.19 | -0.22 (-1.34%) | 3,340,333 |
| 29 May 2024 | CNY | 15.83 | 16.78 | 15.7 | 16.41 | 16.41 | +0.36 (+2.24%) | 4,147,098 |
| 28 May 2024 | CNY | 15.53 | 16.44 | 15.45 | 16.05 | 16.05 | +0.49 (+3.15%) | 3,410,906 |
| 27 May 2024 | CNY | 15.63 | 15.76 | 15.19 | 15.56 | 15.56 | 0.0 (0.0%) | 1,501,170 |
| 24 May 2024 | CNY | 15.74 | 16.08 | 15.54 | 15.56 | 15.56 | -0.17 (-1.08%) | 1,280,561 |
| 23 May 2024 | CNY | 16.18 | 16.21 | 15.65 | 15.73 | 15.73 | -0.5 (-3.08%) | 1,441,461 |
| 22 May 2024 | CNY | 15.94 | 16.27 | 15.88 | 16.23 | 16.23 | +0.29 (+1.82%) | 1,365,153 |
| 21 May 2024 | CNY | 16.29 | 16.31 | 15.82 | 15.94 | 15.94 | -0.36 (-2.21%) | 1,551,514 |
| 20 May 2024 | CNY | 16.3 | 16.61 | 16.23 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,800,700 |
| 17 May 2024 | CNY | 15.83 | 16.33 | 15.73 | 16.28 | 16.28 | +0.43 (+2.71%) | 2,019,700 |
| 16 May 2024 | CNY | 15.74 | 16.03 | 15.73 | 15.85 | 15.85 | +0.11 (+0.70%) | 1,600,061 |
| 15 May 2024 | CNY | 15.93 | 16.09 | 15.7 | 15.74 | 15.74 | -0.19 (-1.19%) | 1,504,500 |
| 14 May 2024 | CNY | 16 | 16.2 | 15.85 | 15.93 | 15.93 | +0.06 (+0.38%) | 1,616,700 |
| 13 May 2024 | CNY | 16.32 | 16.33 | 15.72 | 15.87 | 15.87 | -0.36 (-2.22%) | 2,261,599 |
| 10 May 2024 | CNY | 17.01 | 17.02 | 16.23 | 16.23 | 16.23 | -0.78 (-4.59%) | 3,668,599 |
| 9 May 2024 | CNY | 16.43 | 17.2 | 16.35 | 17.01 | 17.01 | +0.42 (+2.53%) | 5,264,749 |
| 8 May 2024 | CNY | 16.8 | 17.94 | 16.33 | 16.59 | 16.59 | -0.23 (-1.37%) | 8,131,664 |
| 7 May 2024 | CNY | 15.77 | 16.88 | 15.56 | 16.82 | 16.82 | +1.07 (+6.79%) | 5,058,048 |
| 6 May 2024 | CNY | 15.41 | 15.77 | 15.41 | 15.75 | 15.75 | +0.58 (+3.82%) | 1,916,453 |
| 30 Apr 2024 | CNY | 15.48 | 15.6 | 15.03 | 15.17 | 15.17 | -0.21 (-1.37%) | 1,983,065 |
| 29 Apr 2024 | CNY | 14.72 | 15.43 | 14.61 | 15.38 | 15.38 | +0.63 (+4.27%) | 2,735,736 |
| 26 Apr 2024 | CNY | 14.74 | 14.87 | 14.5 | 14.75 | 14.75 | -0.04 (-0.27%) | 2,218,600 |
| 25 Apr 2024 | CNY | 14.68 | 15.1 | 14.62 | 14.79 | 14.79 | -0.1 (-0.67%) | 2,209,422 |
| 24 Apr 2024 | CNY | 14.41 | 14.96 | 14.41 | 14.89 | 14.89 | +0.48 (+3.33%) | 2,276,661 |
| 23 Apr 2024 | CNY | 14.1 | 14.51 | 14.03 | 14.41 | 14.41 | +0.32 (+2.27%) | 1,959,998 |
| 22 Apr 2024 | CNY | 14.56 | 14.58 | 13.93 | 14.09 | 14.09 | -0.47 (-3.23%) | 2,064,702 |
| 19 Apr 2024 | CNY | 14.31 | 14.66 | 14.05 | 14.56 | 14.56 | +0.25 (+1.75%) | 2,755,891 |
| 18 Apr 2024 | CNY | 14.52 | 14.69 | 14.12 | 14.31 | 14.31 | -0.31 (-2.12%) | 2,563,053 |
| 17 Apr 2024 | CNY | 13.61 | 14.64 | 13.57 | 14.62 | 14.62 | +1.33 (+10.01%) | 3,222,402 |
