| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 18.72 | 19.05 | 18.39 | 18.75 | 18.75 | -0.27 (-1.42%) | 15,096,780 |
| 27 May 2024 | CNY | 19.47 | 19.72 | 18.51 | 19.02 | 19.02 | -0.59 (-3.01%) | 7,081,249 |
| 24 May 2024 | CNY | 19.41 | 20.4 | 19.2 | 19.61 | 19.61 | -0.2 (-1.01%) | 11,128,773 |
| 23 May 2024 | CNY | 18.95 | 20.98 | 18.9 | 19.81 | 19.81 | +0.52 (+2.70%) | 13,388,238 |
| 22 May 2024 | CNY | 18 | 19.52 | 17.84 | 19.29 | 19.29 | +1.1 (+6.05%) | 10,347,137 |
| 21 May 2024 | CNY | 17.63 | 18.79 | 17.49 | 18.19 | 18.19 | +0.65 (+3.71%) | 6,804,383 |
| 20 May 2024 | CNY | 17.57 | 17.7 | 17.4 | 17.54 | 17.54 | -0.15 (-0.85%) | 2,471,757 |
| 17 May 2024 | CNY | 17.01 | 17.69 | 17.01 | 17.69 | 17.69 | +0.57 (+3.33%) | 2,970,456 |
| 16 May 2024 | CNY | 17 | 17.38 | 16.98 | 17.12 | 17.12 | +0.1 (+0.59%) | 2,102,592 |
| 15 May 2024 | CNY | 17.2 | 17.41 | 16.92 | 17.02 | 17.02 | -0.2 (-1.16%) | 1,414,775 |
| 14 May 2024 | CNY | 16.99 | 17.55 | 16.99 | 17.22 | 17.22 | +0.33 (+1.95%) | 1,879,820 |
| 13 May 2024 | CNY | 17.33 | 17.33 | 16.84 | 16.89 | 16.89 | -0.59 (-3.38%) | 2,187,650 |
| 10 May 2024 | CNY | 18.06 | 18.16 | 17.44 | 17.48 | 17.48 | -0.6 (-3.32%) | 2,983,874 |
| 9 May 2024 | CNY | 17.73 | 18.24 | 17.73 | 18.08 | 18.08 | +0.35 (+1.97%) | 2,687,866 |
| 8 May 2024 | CNY | 18.01 | 18.19 | 17.69 | 17.73 | 17.73 | -0.44 (-2.42%) | 3,205,218 |
| 7 May 2024 | CNY | 17.92 | 18.27 | 17.85 | 18.17 | 18.17 | +0.13 (+0.72%) | 3,569,422 |
| 6 May 2024 | CNY | 18.32 | 18.49 | 17.9 | 18.04 | 18.04 | +0.26 (+1.46%) | 3,950,702 |
| 30 Apr 2024 | CNY | 17.47 | 17.88 | 17.37 | 17.78 | 17.78 | +0.36 (+2.07%) | 4,520,148 |
| 29 Apr 2024 | CNY | 17.09 | 17.67 | 17.05 | 17.42 | 17.42 | +0.29 (+1.69%) | 3,787,691 |
| 26 Apr 2024 | CNY | 16.7 | 17.65 | 16.7 | 17.13 | 17.13 | +0.25 (+1.48%) | 4,477,468 |
| 25 Apr 2024 | CNY | 16.86 | 17.19 | 16.73 | 16.88 | 16.88 | -0.22 (-1.29%) | 3,178,456 |
| 24 Apr 2024 | CNY | 16.34 | 17.1 | 16.3 | 17.1 | 17.1 | +0.89 (+5.49%) | 4,251,586 |
| 23 Apr 2024 | CNY | 16.21 | 16.51 | 16.08 | 16.21 | 16.21 | +0.11 (+0.68%) | 2,786,010 |
| 22 Apr 2024 | CNY | 16.51 | 16.51 | 15.5 | 16.1 | 16.1 | -0.49 (-2.95%) | 3,562,691 |
| 19 Apr 2024 | CNY | 17.51 | 17.7 | 16.5 | 16.59 | 16.59 | -1.29 (-7.21%) | 6,490,143 |
| 18 Apr 2024 | CNY | 18.43 | 18.58 | 17.49 | 17.88 | 17.88 | -0.61 (-3.30%) | 5,626,846 |
| 17 Apr 2024 | CNY | 18 | 19.17 | 18 | 18.49 | 18.49 | +1.21 (+7.00%) | 5,957,869 |
| 16 Apr 2024 | CNY | 20.45 | 20.45 | 17.11 | 17.28 | 17.28 | -3.57 (-17.12%) | 8,536,565 |
| 15 Apr 2024 | CNY | 19.65 | 21.1 | 19.01 | 20.85 | 20.85 | +0.69 (+3.42%) | 10,417,020 |
| 12 Apr 2024 | CNY | 19.44 | 20.3 | 19.14 | 20.16 | 20.16 | +0.7 (+3.60%) | 7,681,882 |
