| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 14.89 | 15.18 | 14.89 | 15.04 | 15.04 | +0.1 (+0.67%) | 2,307,800 |
| 30 May 2024 | CNY | 14.66 | 15.02 | 14.56 | 14.94 | 14.94 | +0.18 (+1.22%) | 3,225,400 |
| 29 May 2024 | CNY | 14.53 | 14.85 | 14.46 | 14.76 | 14.76 | +0.25 (+1.72%) | 2,869,434 |
| 28 May 2024 | CNY | 14.63 | 14.86 | 14.47 | 14.51 | 14.51 | -0.13 (-0.89%) | 2,377,800 |
| 27 May 2024 | CNY | 14.52 | 14.66 | 14.23 | 14.64 | 14.64 | +0.12 (+0.83%) | 2,454,034 |
| 24 May 2024 | CNY | 14.66 | 14.72 | 14.49 | 14.52 | 14.52 | -0.14 (-0.95%) | 2,599,600 |
| 23 May 2024 | CNY | 14.93 | 14.99 | 14.55 | 14.66 | 14.66 | -0.34 (-2.27%) | 3,300,800 |
| 22 May 2024 | CNY | 15.18 | 15.28 | 14.96 | 15 | 15 | -0.19 (-1.25%) | 2,384,900 |
| 21 May 2024 | CNY | 15.5 | 15.5 | 15.07 | 15.19 | 15.19 | -0.31 (-2%) | 3,069,400 |
| 20 May 2024 | CNY | 15.5 | 15.75 | 15.38 | 15.5 | 15.5 | +0.02 (+0.13%) | 3,086,267 |
| 17 May 2024 | CNY | 15.26 | 15.5 | 15.16 | 15.48 | 15.48 | +0.17 (+1.11%) | 2,362,434 |
| 16 May 2024 | CNY | 15.32 | 15.5 | 15.27 | 15.31 | 15.31 | -0.02 (-0.13%) | 2,027,300 |
| 15 May 2024 | CNY | 15.51 | 15.62 | 15.28 | 15.33 | 15.33 | -0.18 (-1.16%) | 2,624,166 |
| 14 May 2024 | CNY | 15.37 | 15.69 | 15.33 | 15.51 | 15.51 | +0.14 (+0.91%) | 3,304,367 |
| 13 May 2024 | CNY | 15.34 | 15.44 | 14.8 | 15.37 | 15.37 | -0.44 (-2.78%) | 3,196,717 |
| 10 May 2024 | CNY | 16.05 | 16.15 | 15.72 | 15.81 | 15.81 | -0.22 (-1.37%) | 3,555,900 |
| 9 May 2024 | CNY | 15.92 | 16.16 | 15.91 | 16.03 | 16.03 | +0.13 (+0.82%) | 2,995,200 |
| 8 May 2024 | CNY | 16.21 | 16.3 | 15.87 | 15.9 | 15.9 | -0.34 (-2.09%) | 4,123,100 |
| 7 May 2024 | CNY | 16.3 | 16.36 | 16.06 | 16.24 | 16.24 | -0.03 (-0.18%) | 3,251,166 |
| 6 May 2024 | CNY | 15.98 | 16.37 | 15.98 | 16.27 | 16.27 | +0.39 (+2.46%) | 4,219,101 |
| 30 Apr 2024 | CNY | 15.94 | 16.02 | 15.7 | 15.88 | 15.88 | +0.01 (+0.06%) | 3,959,434 |
| 29 Apr 2024 | CNY | 15.63 | 15.94 | 15.51 | 15.87 | 15.87 | +0.19 (+1.21%) | 4,793,969 |
| 26 Apr 2024 | CNY | 15.17 | 15.78 | 15.17 | 15.68 | 15.68 | +0.41 (+2.69%) | 4,563,847 |
| 25 Apr 2024 | CNY | 15.26 | 15.42 | 15.08 | 15.27 | 15.27 | +0.08 (+0.53%) | 3,852,250 |
| 24 Apr 2024 | CNY | 14.79 | 15.19 | 14.74 | 15.19 | 15.19 | +0.45 (+3.05%) | 3,129,684 |
| 23 Apr 2024 | CNY | 14.93 | 14.93 | 14.65 | 14.74 | 14.74 | -0.03 (-0.20%) | 2,705,600 |
| 22 Apr 2024 | CNY | 14.76 | 15.1 | 14.58 | 14.77 | 14.77 | -0.22 (-1.47%) | 3,032,932 |
| 19 Apr 2024 | CNY | 15 | 15.16 | 14.75 | 14.99 | 14.99 | -0.07 (-0.46%) | 4,251,112 |
| 18 Apr 2024 | CNY | 14.95 | 15.26 | 14.8 | 15.06 | 15.06 | +0.08 (+0.53%) | 4,750,201 |
| 17 Apr 2024 | CNY | 14.15 | 14.98 | 14.14 | 14.98 | 14.98 | +1.06 (+7.61%) | 4,948,300 |
