| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 19.84 | 20.58 | 19.7 | 20.29 | 20.29 | +0.4 (+2.01%) | 10,553,742 |
| 30 May 2024 | CNY | 19.51 | 20.16 | 19.25 | 19.89 | 19.89 | -0.08 (-0.40%) | 8,893,560 |
| 29 May 2024 | CNY | 20.5 | 21.18 | 19.8 | 19.97 | 19.97 | -0.21 (-1.04%) | 9,974,007 |
| 28 May 2024 | CNY | 20.35 | 20.7 | 19.93 | 20.18 | 20.18 | -0.24 (-1.18%) | 8,579,638 |
| 27 May 2024 | CNY | 20.6 | 21.09 | 19.7 | 20.42 | 20.42 | -0.67 (-3.18%) | 15,155,379 |
| 24 May 2024 | CNY | 21.66 | 22.31 | 21.01 | 21.09 | 21.09 | -1.41 (-6.27%) | 17,796,402 |
| 23 May 2024 | CNY | 22.43 | 23.75 | 22.07 | 22.5 | 22.5 | +0.45 (+2.04%) | 24,177,536 |
| 22 May 2024 | CNY | 21.3 | 22.3 | 21.13 | 22.05 | 22.05 | +0.61 (+2.85%) | 18,218,062 |
| 21 May 2024 | CNY | 21.8 | 21.82 | 21.3 | 21.44 | 21.44 | -0.62 (-2.81%) | 12,398,735 |
| 20 May 2024 | CNY | 21.6 | 22.28 | 21.44 | 22.06 | 22.06 | -0.36 (-1.61%) | 21,901,686 |
| 17 May 2024 | CNY | 20.66 | 22.46 | 20.4 | 22.42 | 22.42 | +2 (+9.79%) | 30,502,021 |
| 16 May 2024 | CNY | 20.11 | 20.91 | 20.05 | 20.42 | 20.42 | +0.2 (+0.99%) | 18,423,289 |
| 15 May 2024 | CNY | 19.9 | 20.62 | 19.7 | 20.22 | 20.22 | +0.01 (+0.05%) | 18,230,021 |
| 14 May 2024 | CNY | 20.51 | 20.99 | 19.9 | 20.21 | 20.21 | -0.29 (-1.41%) | 20,653,281 |
| 13 May 2024 | CNY | 20.74 | 21.88 | 20.3 | 20.5 | 20.5 | -1.9 (-8.48%) | 35,873,231 |
| 10 May 2024 | CNY | 25.97 | 27.29 | 22.4 | 22.4 | 22.4 | -2.49 (-10.00%) | 49,938,247 |
| 9 May 2024 | CNY | 21.89 | 24.89 | 21.85 | 24.89 | 24.89 | +2.26 (+9.99%) | 48,288,410 |
| 8 May 2024 | CNY | 21.82 | 22.63 | 21.42 | 22.63 | 22.63 | +2.06 (+10.01%) | 39,097,224 |
| 7 May 2024 | CNY | 18.8 | 20.57 | 18.8 | 20.57 | 20.57 | +1.87 (+10%) | 7,993,363 |
| 6 May 2024 | CNY | 18.5 | 19.1 | 18.28 | 18.7 | 18.7 | +0.15 (+0.81%) | 9,827,941 |
| 30 Apr 2024 | CNY | 19.19 | 19.55 | 18.42 | 18.55 | 18.55 | -1.29 (-6.50%) | 13,703,899 |
| 29 Apr 2024 | CNY | 19 | 20.11 | 18.88 | 19.84 | 19.84 | +0.84 (+4.42%) | 22,202,908 |
| 26 Apr 2024 | CNY | 17.83 | 19.49 | 17.61 | 19 | 19 | +1.2 (+6.74%) | 23,880,387 |
| 25 Apr 2024 | CNY | 18.52 | 18.8 | 17.44 | 17.8 | 17.8 | -1.2 (-6.32%) | 23,422,889 |
| 24 Apr 2024 | CNY | 19.49 | 19.93 | 18.56 | 19 | 19 | -0.22 (-1.14%) | 33,509,313 |
| 23 Apr 2024 | CNY | 19.22 | 19.22 | 18.35 | 19.22 | 19.22 | +1.75 (+10.02%) | 15,880,645 |
| 22 Apr 2024 | CNY | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | +1.59 (+10.01%) | 3,874,330 |
| 19 Apr 2024 | CNY | 15.49 | 16.08 | 15.35 | 15.88 | 15.88 | +0.28 (+1.79%) | 8,223,428 |
| 18 Apr 2024 | CNY | 14.99 | 16.27 | 14.99 | 15.6 | 15.6 | +0.6 (+4%) | 8,774,327 |
| 17 Apr 2024 | CNY | 14.18 | 15.05 | 14.12 | 15 | 15 | +1.15 (+8.30%) | 6,208,814 |
