| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 15.58 | 16.01 | 15.52 | 15.89 | 15.89 | +0.3 (+1.92%) | 7,658,079 |
| 30 May 2024 | CNY | 15.39 | 15.7 | 15.18 | 15.59 | 15.59 | +0.08 (+0.52%) | 6,102,400 |
| 29 May 2024 | CNY | 15.49 | 15.72 | 15.41 | 15.51 | 15.51 | -0.1 (-0.64%) | 6,357,481 |
| 28 May 2024 | CNY | 16.01 | 16.02 | 15.59 | 15.61 | 15.61 | -0.57 (-3.52%) | 8,344,152 |
| 27 May 2024 | CNY | 16.04 | 16.21 | 15.81 | 16.18 | 16.18 | +0.47 (+2.99%) | 10,297,271 |
| 24 May 2024 | CNY | 16.02 | 16.22 | 15.68 | 15.71 | 15.71 | -0.37 (-2.30%) | 7,185,316 |
| 23 May 2024 | CNY | 16.65 | 16.67 | 16.06 | 16.08 | 16.08 | -0.65 (-3.89%) | 9,495,176 |
| 22 May 2024 | CNY | 16.52 | 16.73 | 16.3 | 16.73 | 16.73 | +0.26 (+1.58%) | 7,092,814 |
| 21 May 2024 | CNY | 16.53 | 16.77 | 16.4 | 16.47 | 16.47 | -0.18 (-1.08%) | 7,608,104 |
| 20 May 2024 | CNY | 16.75 | 16.95 | 16.52 | 16.65 | 16.65 | -0.09 (-0.54%) | 8,248,049 |
| 17 May 2024 | CNY | 16.6 | 16.74 | 16.25 | 16.74 | 16.74 | +0.19 (+1.15%) | 8,849,100 |
| 16 May 2024 | CNY | 16.49 | 16.88 | 16.4 | 16.55 | 16.55 | +0.21 (+1.29%) | 10,080,704 |
| 15 May 2024 | CNY | 16.58 | 16.77 | 16.3 | 16.34 | 16.34 | -0.32 (-1.92%) | 8,719,900 |
| 14 May 2024 | CNY | 16.37 | 16.88 | 16.2 | 16.66 | 16.66 | +0.54 (+3.35%) | 13,514,042 |
| 13 May 2024 | CNY | 16.32 | 16.47 | 15.97 | 16.12 | 16.12 | -0.47 (-2.83%) | 10,025,074 |
| 10 May 2024 | CNY | 16.85 | 17.03 | 16.46 | 16.59 | 16.59 | -0.2 (-1.19%) | 8,563,014 |
| 9 May 2024 | CNY | 16.71 | 16.92 | 16.7 | 16.79 | 16.79 | +0.04 (+0.24%) | 9,165,227 |
| 8 May 2024 | CNY | 17.18 | 17.3 | 16.73 | 16.75 | 16.75 | -0.79 (-4.50%) | 15,065,309 |
| 7 May 2024 | CNY | 17.48 | 18.05 | 17.46 | 17.54 | 17.54 | +0.18 (+1.04%) | 17,582,524 |
| 6 May 2024 | CNY | 17.42 | 17.52 | 17.22 | 17.36 | 17.36 | +0.22 (+1.28%) | 11,808,381 |
| 30 Apr 2024 | CNY | 17.36 | 17.48 | 17.01 | 17.14 | 17.14 | -0.25 (-1.44%) | 11,208,759 |
| 29 Apr 2024 | CNY | 17.39 | 17.58 | 17.28 | 17.39 | 17.39 | +0.18 (+1.05%) | 19,349,247 |
| 26 Apr 2024 | CNY | 16.46 | 17.65 | 16.31 | 17.21 | 17.21 | +0.73 (+4.43%) | 27,086,960 |
| 25 Apr 2024 | CNY | 16.33 | 16.75 | 16.11 | 16.48 | 16.48 | +0.52 (+3.26%) | 22,414,927 |
| 24 Apr 2024 | CNY | 15.2 | 16 | 15.18 | 15.96 | 15.96 | +0.68 (+4.45%) | 16,053,364 |
| 23 Apr 2024 | CNY | 14.88 | 15.37 | 14.88 | 15.28 | 15.28 | +0.52 (+3.52%) | 10,823,920 |
| 22 Apr 2024 | CNY | 14.55 | 15.04 | 14.39 | 14.76 | 14.76 | -0.21 (-1.40%) | 8,250,276 |
| 19 Apr 2024 | CNY | 15.3 | 15.59 | 14.97 | 14.97 | 14.97 | -0.43 (-2.79%) | 10,036,195 |
| 18 Apr 2024 | CNY | 15.45 | 15.67 | 15.16 | 15.4 | 15.4 | -0.23 (-1.47%) | 11,752,047 |
| 17 Apr 2024 | CNY | 14.85 | 15.63 | 14.85 | 15.63 | 15.63 | +1.08 (+7.42%) | 15,559,734 |
