| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 19.61 | 19.77 | 19.14 | 19.16 | 19.16 | -0.81 (-4.06%) | 12,095,317 |
| 27 May 2024 | CNY | 20.69 | 20.69 | 19.41 | 19.97 | 19.97 | -0.67 (-3.25%) | 3,578,844 |
| 24 May 2024 | CNY | 19.86 | 21 | 19.81 | 20.64 | 20.64 | +0.47 (+2.33%) | 4,024,153 |
| 23 May 2024 | CNY | 20.51 | 20.63 | 19.9 | 20.17 | 20.17 | -0.89 (-4.23%) | 3,584,702 |
| 22 May 2024 | CNY | 20.45 | 21.17 | 20.02 | 21.06 | 21.06 | +0.3 (+1.45%) | 5,146,044 |
| 21 May 2024 | CNY | 19.36 | 22.58 | 19.3 | 20.76 | 20.76 | +1.51 (+7.84%) | 6,830,007 |
| 20 May 2024 | CNY | 19.33 | 19.73 | 19.17 | 19.25 | 19.25 | -0.23 (-1.18%) | 1,603,338 |
| 17 May 2024 | CNY | 19.21 | 19.55 | 19.09 | 19.48 | 19.48 | +0.17 (+0.88%) | 1,298,986 |
| 16 May 2024 | CNY | 19.19 | 19.48 | 19.02 | 19.31 | 19.31 | +0.31 (+1.63%) | 1,637,929 |
| 15 May 2024 | CNY | 19.18 | 19.36 | 18.92 | 19 | 19 | -0.23 (-1.20%) | 1,183,489 |
| 14 May 2024 | CNY | 19.37 | 19.8 | 19.11 | 19.23 | 19.23 | -7.68 (-28.54%) | 1,515,784 |
| 14 May 2024 |
|
|||||||
| 13 May 2024 | CNY | 19.9143 | 19.9643 | 19.1071 | 19.2214 | 19.2214 | -0.893 (-4.44%) | 2,552,096 |
| 10 May 2024 | CNY | 20.9643 | 20.9786 | 20.0214 | 20.1143 | 20.1143 | -0.8 (-3.83%) | 3,370,330 |
| 9 May 2024 | CNY | 20 | 21.2357 | 20 | 20.9143 | 20.9143 | +1.043 (+5.25%) | 5,025,689 |
| 8 May 2024 | CNY | 20.4857 | 20.5 | 19.8143 | 19.8714 | 19.8714 | -0.329 (-1.63%) | 2,461,421 |
| 7 May 2024 | CNY | 19.6429 | 20.2 | 19.6429 | 20.2 | 20.2 | +0.436 (+2.20%) | 2,551,894 |
| 6 May 2024 | CNY | 19.5643 | 19.7857 | 19.3357 | 19.7643 | 19.7643 | +0.55 (+2.86%) | 2,644,327 |
| 30 Apr 2024 | CNY | 19.4643 | 19.6143 | 18.8143 | 19.2143 | 19.2143 | -0.179 (-0.92%) | 2,331,574 |
| 29 Apr 2024 | CNY | 18.4714 | 19.4929 | 18.3571 | 19.3929 | 19.3929 | +1.036 (+5.64%) | 3,578,660 |
| 26 Apr 2024 | CNY | 18.0929 | 18.5 | 17.8786 | 18.3571 | 18.3571 | +0.178 (+0.98%) | 2,500,611 |
| 25 Apr 2024 | CNY | 18.2143 | 18.4643 | 17.7714 | 18.1786 | 18.1786 | -0.057 (-0.31%) | 2,862,398 |
| 24 Apr 2024 | CNY | 18.0714 | 18.3571 | 17.4 | 18.2357 | 18.2357 | -1.014 (-5.27%) | 4,786,128 |
| 23 Apr 2024 | CNY | 19.3571 | 19.4929 | 18.8786 | 19.25 | 19.25 | +0.036 (+0.19%) | 2,056,383 |
| 22 Apr 2024 | CNY | 19.0429 | 19.5714 | 18.3 | 19.2143 | 19.2143 | +0.171 (+0.90%) | 2,498,213 |
| 19 Apr 2024 | CNY | 19.4 | 19.6071 | 18.9286 | 19.0429 | 19.0429 | -0.564 (-2.88%) | 2,611,936 |
| 18 Apr 2024 | CNY | 20.2214 | 20.4286 | 19.4429 | 19.6071 | 19.6071 | -0.607 (-3.00%) | 3,383,396 |
| 17 Apr 2024 | CNY | 19.1429 | 20.2571 | 19.1429 | 20.2143 | 20.2143 | +1.486 (+7.93%) | 4,394,951 |
| 16 Apr 2024 | CNY | 20.9286 | 21.4571 | 18.7143 | 18.7286 | 18.7286 | -2.686 (-12.54%) | 5,733,809 |
| 15 Apr 2024 | CNY | 22.5 | 23.1286 | 20.3571 | 21.4143 | 21.4143 | -1.407 (-6.17%) | 5,149,442 |
| 12 Apr 2024 | CNY | 23.8643 | 23.9286 | 22.1071 | 22.8214 | 22.8214 | -1.793 (-7.28%) | 9,190,622 |
