| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 17.4 | 17.75 | 17.34 | 17.37 | 17.37 | +0.05 (+0.29%) | 3,624,211 |
| 30 May 2024 | CNY | 17.28 | 17.46 | 17.16 | 17.32 | 17.32 | -0.06 (-0.35%) | 4,077,205 |
| 29 May 2024 | CNY | 17.29 | 17.55 | 17.09 | 17.38 | 17.38 | +0.18 (+1.05%) | 4,219,895 |
| 28 May 2024 | CNY | 17.35 | 17.48 | 17.15 | 17.2 | 17.2 | -0.24 (-1.38%) | 5,898,184 |
| 27 May 2024 | CNY | 17.59 | 17.74 | 17.23 | 17.44 | 17.44 | -0.15 (-0.85%) | 6,097,581 |
| 24 May 2024 | CNY | 17.71 | 18.19 | 17.58 | 17.59 | 17.59 | -0.19 (-1.07%) | 5,990,579 |
| 23 May 2024 | CNY | 18.15 | 18.2 | 17.71 | 17.78 | 17.78 | -0.44 (-2.41%) | 4,929,463 |
| 22 May 2024 | CNY | 18.19 | 18.46 | 18.1 | 18.22 | 18.22 | -0.02 (-0.11%) | 4,746,992 |
| 21 May 2024 | CNY | 18.3 | 18.52 | 17.7 | 18.24 | 18.24 | -0.26 (-1.41%) | 5,910,256 |
| 20 May 2024 | CNY | 18.3 | 18.62 | 18.3 | 18.5 | 18.5 | 0.0 (0.0%) | 3,270,900 |
| 17 May 2024 | CNY | 18.58 | 18.58 | 18.18 | 18.5 | 18.5 | +0.23 (+1.26%) | 3,793,300 |
| 16 May 2024 | CNY | 18.8 | 18.84 | 18.21 | 18.27 | 18.27 | -0.5 (-2.66%) | 4,794,299 |
| 15 May 2024 | CNY | 19.33 | 19.45 | 18.75 | 18.77 | 18.77 | -0.25 (-1.31%) | 4,601,600 |
| 14 May 2024 | CNY | 19.14 | 19.48 | 19.02 | 19.02 | 19.02 | -0.12 (-0.63%) | 2,685,400 |
| 13 May 2024 | CNY | 19.12 | 19.36 | 18.85 | 19.14 | 19.14 | +0.02 (+0.10%) | 3,861,000 |
| 10 May 2024 | CNY | 19.21 | 19.37 | 19 | 19.12 | 19.12 | -0.05 (-0.26%) | 4,616,300 |
| 9 May 2024 | CNY | 18.82 | 19.34 | 18.82 | 19.17 | 19.17 | +0.27 (+1.43%) | 4,400,265 |
| 8 May 2024 | CNY | 19.08 | 19.4 | 18.81 | 18.9 | 18.9 | -0.26 (-1.36%) | 4,842,556 |
| 7 May 2024 | CNY | 19.45 | 19.45 | 19.05 | 19.16 | 19.16 | -0.35 (-1.79%) | 5,466,241 |
| 6 May 2024 | CNY | 19.51 | 20.06 | 19.42 | 19.51 | 19.51 | +0.25 (+1.30%) | 7,289,400 |
| 30 Apr 2024 | CNY | 19.68 | 19.83 | 19.24 | 19.26 | 19.26 | -0.52 (-2.63%) | 6,629,599 |
| 29 Apr 2024 | CNY | 19.2 | 19.98 | 19.07 | 19.78 | 19.78 | +1.09 (+5.83%) | 12,056,096 |
| 26 Apr 2024 | CNY | 18.12 | 18.77 | 18.12 | 18.69 | 18.69 | +0.46 (+2.52%) | 4,557,105 |
| 25 Apr 2024 | CNY | 18.98 | 18.98 | 18.21 | 18.23 | 18.23 | -0.52 (-2.77%) | 4,098,259 |
| 24 Apr 2024 | CNY | 18.12 | 18.93 | 18.12 | 18.75 | 18.75 | +0.79 (+4.40%) | 6,208,355 |
| 23 Apr 2024 | CNY | 17.82 | 18.1 | 17.72 | 17.96 | 17.96 | +0.11 (+0.62%) | 4,102,682 |
| 22 Apr 2024 | CNY | 17.88 | 18.12 | 17.46 | 17.85 | 17.85 | -0.22 (-1.22%) | 4,920,961 |
| 19 Apr 2024 | CNY | 18.46 | 18.6 | 18 | 18.07 | 18.07 | -0.67 (-3.58%) | 5,331,000 |
| 18 Apr 2024 | CNY | 18.24 | 19.02 | 17.9 | 18.74 | 18.74 | +0.39 (+2.13%) | 6,731,268 |
| 17 Apr 2024 | CNY | 18.35 | 18.78 | 18.03 | 18.35 | 18.35 | 0.0 (0.0%) | 5,518,888 |
