| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 23.97 | 24.78 | 23.97 | 24.42 | 24.42 | +0.45 (+1.88%) | 3,655,351 |
| 30 May 2024 | CNY | 23.69 | 24.01 | 23.49 | 23.97 | 23.97 | +0.24 (+1.01%) | 2,465,050 |
| 29 May 2024 | CNY | 23.81 | 24.18 | 23.66 | 23.73 | 23.73 | -0.14 (-0.59%) | 2,093,000 |
| 28 May 2024 | CNY | 24.02 | 24.18 | 23.73 | 23.87 | 23.87 | -0.22 (-0.91%) | 1,965,400 |
| 27 May 2024 | CNY | 24.15 | 24.35 | 23.55 | 24.09 | 24.09 | +0.03 (+0.12%) | 2,653,149 |
| 24 May 2024 | CNY | 24.53 | 24.69 | 24.03 | 24.06 | 24.06 | -0.47 (-1.92%) | 2,507,500 |
| 23 May 2024 | CNY | 25.09 | 25.15 | 24.38 | 24.53 | 24.53 | -0.66 (-2.62%) | 3,246,009 |
| 22 May 2024 | CNY | 25.29 | 25.43 | 24.85 | 25.19 | 25.19 | -0.11 (-0.43%) | 3,092,038 |
| 21 May 2024 | CNY | 25.6 | 25.68 | 25.22 | 25.3 | 25.3 | -0.44 (-1.71%) | 2,451,793 |
| 20 May 2024 | CNY | 25.52 | 26.13 | 25.31 | 25.74 | 25.74 | +0.25 (+0.98%) | 4,305,742 |
| 17 May 2024 | CNY | 24.99 | 25.74 | 24.99 | 25.49 | 25.49 | +0.38 (+1.51%) | 3,634,600 |
| 16 May 2024 | CNY | 25.2 | 25.39 | 24.87 | 25.11 | 25.11 | +0.01 (+0.04%) | 2,237,497 |
| 15 May 2024 | CNY | 25.4 | 25.43 | 24.88 | 25.1 | 25.1 | -0.3 (-1.18%) | 2,385,040 |
| 14 May 2024 | CNY | 25.45 | 25.96 | 25.31 | 25.4 | 25.4 | -0.07 (-0.27%) | 4,235,930 |
| 13 May 2024 | CNY | 26.1 | 26.18 | 25.29 | 25.47 | 25.47 | -0.79 (-3.01%) | 4,550,450 |
| 10 May 2024 | CNY | 26.77 | 26.95 | 26.18 | 26.26 | 26.26 | -0.5 (-1.87%) | 3,507,027 |
| 9 May 2024 | CNY | 26.51 | 27.05 | 26.39 | 26.76 | 26.76 | +0.22 (+0.83%) | 3,611,163 |
| 8 May 2024 | CNY | 26.89 | 27.25 | 26.43 | 26.54 | 26.54 | -0.45 (-1.67%) | 3,860,383 |
| 7 May 2024 | CNY | 26.97 | 27.12 | 26.74 | 26.99 | 26.99 | -0.04 (-0.15%) | 2,709,626 |
| 6 May 2024 | CNY | 26.43 | 27.27 | 26.36 | 27.03 | 27.03 | +0.91 (+3.48%) | 5,717,195 |
| 30 Apr 2024 | CNY | 26.17 | 26.34 | 25.87 | 26.12 | 26.12 | -0.07 (-0.27%) | 3,765,820 |
| 29 Apr 2024 | CNY | 25.05 | 26.59 | 25.02 | 26.19 | 26.19 | +0.92 (+3.64%) | 6,077,159 |
| 26 Apr 2024 | CNY | 25.2 | 25.4 | 24.32 | 25.27 | 25.27 | -0.15 (-0.59%) | 6,719,731 |
| 25 Apr 2024 | CNY | 24.67 | 25.67 | 24.62 | 25.42 | 25.42 | +0.52 (+2.09%) | 5,037,345 |
| 24 Apr 2024 | CNY | 25.37 | 25.79 | 23.5 | 24.9 | 24.9 | -0.7 (-2.73%) | 6,275,702 |
| 23 Apr 2024 | CNY | 24.92 | 25.89 | 24.78 | 25.6 | 25.6 | +0.69 (+2.77%) | 3,559,831 |
| 22 Apr 2024 | CNY | 24.57 | 25.19 | 24.3 | 24.91 | 24.91 | +0.33 (+1.34%) | 2,477,139 |
| 19 Apr 2024 | CNY | 25.06 | 25.15 | 24.38 | 24.58 | 24.58 | -0.66 (-2.61%) | 3,454,383 |
| 18 Apr 2024 | CNY | 25.26 | 25.63 | 24.93 | 25.24 | 25.24 | -0.16 (-0.63%) | 3,045,362 |
| 17 Apr 2024 | CNY | 24.63 | 25.49 | 24.63 | 25.4 | 25.4 | +0.95 (+3.89%) | 3,619,864 |
