| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 21.16 | 21.38 | 20.95 | 20.98 | 20.98 | -0.32 (-1.50%) | 1,046,419 |
| 30 May 2024 | CNY | 21.5 | 21.5 | 20.82 | 21.3 | 21.3 | -0.2 (-0.93%) | 1,350,500 |
| 29 May 2024 | CNY | 20.68 | 21.68 | 20.68 | 21.5 | 21.5 | +0.82 (+3.97%) | 1,802,201 |
| 28 May 2024 | CNY | 20.99 | 20.99 | 20.67 | 20.68 | 20.68 | -0.32 (-1.52%) | 519,388 |
| 27 May 2024 | CNY | 20.74 | 21.07 | 20.25 | 21 | 21 | +0.28 (+1.35%) | 1,415,892 |
| 24 May 2024 | CNY | 20.97 | 20.97 | 20.61 | 20.72 | 20.72 | -0.29 (-1.38%) | 991,236 |
| 23 May 2024 | CNY | 21.14 | 21.14 | 20.78 | 21.01 | 21.01 | -0.13 (-0.61%) | 894,330 |
| 22 May 2024 | CNY | 21.16 | 21.35 | 21.12 | 21.14 | 21.14 | -0.02 (-0.09%) | 605,200 |
| 21 May 2024 | CNY | 21.26 | 21.3 | 20.9 | 21.16 | 21.16 | -0.1 (-0.47%) | 770,400 |
| 20 May 2024 | CNY | 21.34 | 21.45 | 21 | 21.26 | 21.26 | -0.1 (-0.47%) | 756,251 |
| 17 May 2024 | CNY | 21.43 | 21.43 | 21.13 | 21.36 | 21.36 | +0.14 (+0.66%) | 537,439 |
| 16 May 2024 | CNY | 21.18 | 21.45 | 21.15 | 21.22 | 21.22 | +0.01 (+0.05%) | 690,790 |
| 15 May 2024 | CNY | 21.55 | 21.67 | 21.15 | 21.21 | 21.21 | -0.49 (-2.26%) | 894,234 |
| 14 May 2024 | CNY | 21.64 | 21.72 | 21.34 | 21.7 | 21.7 | -0.01 (-0.05%) | 1,828,300 |
| 13 May 2024 | CNY | 21.1 | 21.74 | 20.82 | 21.71 | 21.71 | +0.45 (+2.12%) | 1,605,300 |
| 10 May 2024 | CNY | 21.67 | 21.68 | 21.11 | 21.26 | 21.26 | -0.35 (-1.62%) | 974,800 |
| 9 May 2024 | CNY | 21.51 | 21.88 | 21.43 | 21.61 | 21.61 | +0.15 (+0.70%) | 1,149,100 |
| 8 May 2024 | CNY | 21.9 | 22.03 | 21.42 | 21.46 | 21.46 | -0.5 (-2.28%) | 1,300,300 |
| 7 May 2024 | CNY | 21.6 | 21.98 | 21.51 | 21.96 | 21.96 | +0.33 (+1.53%) | 1,773,500 |
| 6 May 2024 | CNY | 21.25 | 21.77 | 21.25 | 21.63 | 21.63 | +0.63 (+3%) | 1,521,869 |
| 30 Apr 2024 | CNY | 21.3 | 21.45 | 20.93 | 21 | 21 | -0.13 (-0.62%) | 1,278,440 |
| 29 Apr 2024 | CNY | 20.83 | 21.25 | 20.83 | 21.13 | 21.13 | +0.31 (+1.49%) | 1,738,299 |
| 26 Apr 2024 | CNY | 20.38 | 20.86 | 20.32 | 20.82 | 20.82 | +0.27 (+1.31%) | 1,590,820 |
| 25 Apr 2024 | CNY | 20.03 | 20.83 | 20.03 | 20.55 | 20.55 | +0.48 (+2.39%) | 1,712,738 |
| 24 Apr 2024 | CNY | 19.81 | 20.2 | 19.81 | 20.07 | 20.07 | +0.43 (+2.19%) | 1,022,472 |
| 23 Apr 2024 | CNY | 19.39 | 19.83 | 19.21 | 19.64 | 19.64 | +0.4 (+2.08%) | 906,550 |
| 22 Apr 2024 | CNY | 19.13 | 19.48 | 18.7 | 19.24 | 19.24 | +0.03 (+0.16%) | 1,015,566 |
| 19 Apr 2024 | CNY | 19.61 | 19.88 | 19.03 | 19.21 | 19.21 | -0.41 (-2.09%) | 1,152,130 |
| 18 Apr 2024 | CNY | 19.39 | 20.14 | 19.2 | 19.62 | 19.62 | +0.28 (+1.45%) | 1,268,400 |
| 17 Apr 2024 | CNY | 18.67 | 19.56 | 18.57 | 19.34 | 19.34 | +0.88 (+4.77%) | 1,379,073 |
