| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 18.89 | 19.19 | 18.86 | 18.9 | 18.9 | -0.09 (-0.47%) | 2,959,046 |
| 30 May 2024 | CNY | 19.18 | 19.43 | 18.98 | 18.99 | 18.99 | -0.15 (-0.78%) | 3,604,600 |
| 29 May 2024 | CNY | 18.91 | 19.29 | 18.81 | 19.14 | 19.14 | +0.06 (+0.31%) | 4,257,900 |
| 28 May 2024 | CNY | 19.2 | 19.63 | 19.05 | 19.08 | 19.08 | -0.23 (-1.19%) | 3,439,009 |
| 27 May 2024 | CNY | 19.06 | 19.34 | 18.98 | 19.31 | 19.31 | +0.35 (+1.85%) | 3,609,695 |
| 24 May 2024 | CNY | 19.04 | 19.22 | 18.84 | 18.96 | 18.96 | -0.07 (-0.37%) | 3,586,539 |
| 23 May 2024 | CNY | 18.86 | 19.31 | 18.71 | 19.03 | 19.03 | -0.05 (-0.26%) | 4,814,500 |
| 22 May 2024 | CNY | 19.44 | 19.49 | 19.02 | 19.08 | 19.08 | -0.35 (-1.80%) | 5,233,900 |
| 21 May 2024 | CNY | 20.37 | 20.58 | 19 | 19.43 | 19.43 | -0.64 (-3.19%) | 9,789,400 |
| 20 May 2024 | CNY | 19.99 | 20.2 | 19.76 | 20.07 | 20.07 | +0.25 (+1.26%) | 6,965,847 |
| 17 May 2024 | CNY | 19.92 | 19.94 | 19.41 | 19.82 | 19.82 | +0.06 (+0.30%) | 3,713,600 |
| 16 May 2024 | CNY | 20.35 | 20.36 | 19.7 | 19.76 | 19.76 | -0.33 (-1.64%) | 5,355,300 |
| 15 May 2024 | CNY | 20.3 | 20.35 | 19.95 | 20.09 | 20.09 | -0.25 (-1.23%) | 4,741,500 |
| 14 May 2024 | CNY | 20.8 | 21.07 | 20.2 | 20.34 | 20.34 | -0.38 (-1.83%) | 5,462,600 |
| 13 May 2024 | CNY | 21.11 | 21.17 | 20.38 | 20.72 | 20.72 | -0.48 (-2.26%) | 5,992,926 |
| 10 May 2024 | CNY | 20.9 | 21.37 | 20.66 | 21.2 | 21.2 | +0.38 (+1.83%) | 5,811,900 |
| 9 May 2024 | CNY | 20.2 | 20.94 | 20.08 | 20.82 | 20.82 | +0.69 (+3.43%) | 4,856,693 |
| 8 May 2024 | CNY | 20.56 | 20.8 | 20.05 | 20.13 | 20.13 | -0.51 (-2.47%) | 5,713,300 |
| 7 May 2024 | CNY | 20.39 | 20.73 | 20.22 | 20.64 | 20.64 | +0.31 (+1.52%) | 6,476,693 |
| 6 May 2024 | CNY | 20.1 | 20.42 | 19.37 | 20.33 | 20.33 | +0.45 (+2.26%) | 8,067,005 |
| 30 Apr 2024 | CNY | 19.72 | 20.5 | 19.66 | 19.88 | 19.88 | +0.01 (+0.05%) | 5,376,453 |
| 29 Apr 2024 | CNY | 19.86 | 19.91 | 19.23 | 19.87 | 19.87 | 0.0 (0.0%) | 7,851,580 |
| 26 Apr 2024 | CNY | 19.56 | 20.12 | 19.25 | 19.87 | 19.87 | +0.68 (+3.54%) | 8,633,600 |
| 25 Apr 2024 | CNY | 19.12 | 19.36 | 18.88 | 19.19 | 19.19 | +0.01 (+0.05%) | 3,336,999 |
| 24 Apr 2024 | CNY | 18.44 | 19.25 | 18.43 | 19.18 | 19.18 | +0.59 (+3.17%) | 4,735,447 |
| 23 Apr 2024 | CNY | 18.78 | 18.9 | 17.95 | 18.59 | 18.59 | -0.44 (-2.31%) | 9,432,783 |
| 22 Apr 2024 | CNY | 19.3 | 19.45 | 18.9 | 19.03 | 19.03 | -0.28 (-1.45%) | 4,289,909 |
| 19 Apr 2024 | CNY | 19.52 | 19.88 | 19.14 | 19.31 | 19.31 | -0.23 (-1.18%) | 4,036,078 |
| 18 Apr 2024 | CNY | 19.26 | 19.86 | 19.15 | 19.54 | 19.54 | -0.12 (-0.61%) | 5,887,328 |
| 17 Apr 2024 | CNY | 19.4 | 19.7 | 19.27 | 19.66 | 19.66 | +0.13 (+0.67%) | 5,919,851 |
