| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 16 | 16 | 15.63 | 15.73 | 15.73 | -0.26 (-1.63%) | 17,398,200 |
| 27 May 2024 | CNY | 15.68 | 16.07 | 15.58 | 15.99 | 15.99 | +0.11 (+0.69%) | 1,793,400 |
| 24 May 2024 | CNY | 15.99 | 16.22 | 15.86 | 15.88 | 15.88 | -0.07 (-0.44%) | 1,455,108 |
| 23 May 2024 | CNY | 16.3 | 16.38 | 15.89 | 15.95 | 15.95 | -0.55 (-3.33%) | 1,853,300 |
| 22 May 2024 | CNY | 16.39 | 16.6 | 16.34 | 16.5 | 16.5 | +0.12 (+0.73%) | 1,472,608 |
| 21 May 2024 | CNY | 16.71 | 16.8 | 16.29 | 16.38 | 16.38 | -0.32 (-1.92%) | 2,045,905 |
| 20 May 2024 | CNY | 16.8 | 16.91 | 16.62 | 16.7 | 16.7 | -0.1 (-0.60%) | 1,879,100 |
| 17 May 2024 | CNY | 16.79 | 16.94 | 16.56 | 16.8 | 16.8 | +0.03 (+0.18%) | 2,113,900 |
| 16 May 2024 | CNY | 16.99 | 17.05 | 16.71 | 16.77 | 16.77 | -0.11 (-0.65%) | 1,913,300 |
| 15 May 2024 | CNY | 16.97 | 17.6 | 16.85 | 16.88 | 16.88 | -0.3 (-1.75%) | 2,493,000 |
| 14 May 2024 | CNY | 16.77 | 17.41 | 16.77 | 17.18 | 17.18 | +0.34 (+2.02%) | 3,590,901 |
| 13 May 2024 | CNY | 17.2 | 17.58 | 16.75 | 16.84 | 16.84 | -0.29 (-1.69%) | 4,518,400 |
| 10 May 2024 | CNY | 17.74 | 17.8 | 17.07 | 17.13 | 17.13 | -0.61 (-3.44%) | 4,973,000 |
| 9 May 2024 | CNY | 17.6 | 18.07 | 17.36 | 17.74 | 17.74 | -0.14 (-0.78%) | 6,523,861 |
| 8 May 2024 | CNY | 17.2 | 18.26 | 17.1 | 17.88 | 17.88 | +0.48 (+2.76%) | 7,986,200 |
| 7 May 2024 | CNY | 16.85 | 17.5 | 16.7 | 17.4 | 17.4 | +0.52 (+3.08%) | 5,379,868 |
| 6 May 2024 | CNY | 16.66 | 16.92 | 16.58 | 16.88 | 16.88 | +0.46 (+2.80%) | 4,042,283 |
| 30 Apr 2024 | CNY | 16.75 | 16.88 | 16.4 | 16.42 | 16.42 | 0.0 (0.0%) | 4,079,612 |
| 29 Apr 2024 | CNY | 15.9 | 16.45 | 15.88 | 16.42 | 16.42 | +0.4 (+2.50%) | 3,005,500 |
| 26 Apr 2024 | CNY | 15.71 | 16.16 | 15.62 | 16.02 | 16.02 | +0.09 (+0.56%) | 3,348,275 |
| 25 Apr 2024 | CNY | 15.74 | 16.26 | 15.66 | 15.93 | 15.93 | +0.18 (+1.14%) | 3,183,052 |
| 24 Apr 2024 | CNY | 15.65 | 15.83 | 15.57 | 15.75 | 15.75 | +0.1 (+0.64%) | 2,569,000 |
| 23 Apr 2024 | CNY | 15.39 | 15.78 | 15.21 | 15.65 | 15.65 | +0.4 (+2.62%) | 3,109,000 |
| 22 Apr 2024 | CNY | 15 | 15.64 | 14.7 | 15.25 | 15.25 | +0.13 (+0.86%) | 2,925,494 |
| 19 Apr 2024 | CNY | 15.17 | 15.47 | 14.95 | 15.12 | 15.12 | -0.05 (-0.33%) | 2,270,512 |
| 18 Apr 2024 | CNY | 15.54 | 15.6 | 15.15 | 15.17 | 15.17 | -0.36 (-2.32%) | 2,932,398 |
| 17 Apr 2024 | CNY | 14.3 | 15.53 | 14.23 | 15.53 | 15.53 | +1.62 (+11.65%) | 4,532,712 |
| 16 Apr 2024 | CNY | 15.36 | 15.53 | 13.8 | 13.91 | 13.91 | -1.62 (-10.43%) | 4,718,683 |
| 15 Apr 2024 | CNY | 16.61 | 16.63 | 15.21 | 15.53 | 15.53 | -1.03 (-6.22%) | 4,092,500 |
| 12 Apr 2024 | CNY | 16.67 | 16.9 | 16.5 | 16.56 | 16.56 | -0.07 (-0.42%) | 2,262,630 |
