| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 24.4 | 25.43 | 24.39 | 25.01 | 25.01 | +0.46 (+1.87%) | 3,825,600 |
| 30 May 2024 | CNY | 24.5 | 25.05 | 23.92 | 24.55 | 24.55 | -0.09 (-0.37%) | 2,911,331 |
| 29 May 2024 | CNY | 24.78 | 25.29 | 24.28 | 24.64 | 24.64 | -0.48 (-1.91%) | 4,822,331 |
| 28 May 2024 | CNY | 25.5 | 26.04 | 24.56 | 25.12 | 25.12 | -0.47 (-1.84%) | 5,816,211 |
| 27 May 2024 | CNY | 26.81 | 26.85 | 24.55 | 25.59 | 25.59 | -1.26 (-4.69%) | 10,465,434 |
| 24 May 2024 | CNY | 25.55 | 28.03 | 25.06 | 26.85 | 26.85 | +1.37 (+5.38%) | 14,666,234 |
| 23 May 2024 | CNY | 25.65 | 25.76 | 24.93 | 25.48 | 25.48 | +0.06 (+0.24%) | 3,370,527 |
| 22 May 2024 | CNY | 25.3 | 25.53 | 25.02 | 25.42 | 25.42 | +0.12 (+0.47%) | 3,349,872 |
| 21 May 2024 | CNY | 27.03 | 27.24 | 25.09 | 25.3 | 25.3 | -1.12 (-4.24%) | 6,883,075 |
| 20 May 2024 | CNY | 25.83 | 26.6 | 25.19 | 26.42 | 26.42 | +0.46 (+1.77%) | 6,061,000 |
| 17 May 2024 | CNY | 25.29 | 26.47 | 25.1 | 25.96 | 25.96 | +0.38 (+1.49%) | 5,097,057 |
| 16 May 2024 | CNY | 24.91 | 26.2 | 24.91 | 25.58 | 25.58 | +0.87 (+3.52%) | 5,367,600 |
| 15 May 2024 | CNY | 24.71 | 25.59 | 24.5 | 24.71 | 24.71 | -0.25 (-1.00%) | 3,337,357 |
| 14 May 2024 | CNY | 24.8 | 25.5 | 24.49 | 24.96 | 24.96 | +0.16 (+0.65%) | 4,930,478 |
| 13 May 2024 | CNY | 24.63 | 25.23 | 23.51 | 24.8 | 24.8 | -0.58 (-2.29%) | 6,443,431 |
| 10 May 2024 | CNY | 27.1 | 27.26 | 24.33 | 25.38 | 25.38 | -1.65 (-6.10%) | 11,669,949 |
| 9 May 2024 | CNY | 26.1 | 27.29 | 25.83 | 27.03 | 27.03 | +1.24 (+4.81%) | 10,870,338 |
| 8 May 2024 | CNY | 24.97 | 26.77 | 24.36 | 25.79 | 25.79 | +0.73 (+2.91%) | 8,272,931 |
| 7 May 2024 | CNY | 24.55 | 25.68 | 24.55 | 25.06 | 25.06 | +0.45 (+1.83%) | 4,093,699 |
| 6 May 2024 | CNY | 24.69 | 24.8 | 24.11 | 24.61 | 24.61 | +0.6 (+2.50%) | 2,997,500 |
| 30 Apr 2024 | CNY | 24.29 | 24.47 | 23.5 | 24.01 | 24.01 | -0.04 (-0.17%) | 3,239,600 |
| 29 Apr 2024 | CNY | 23.5 | 24.4 | 23.13 | 24.05 | 24.05 | +0.95 (+4.11%) | 3,467,800 |
| 26 Apr 2024 | CNY | 22.4 | 23.48 | 22.05 | 23.1 | 23.1 | +0.78 (+3.49%) | 3,289,256 |
| 25 Apr 2024 | CNY | 22.18 | 22.89 | 21.9 | 22.32 | 22.32 | +0.16 (+0.72%) | 3,182,856 |
| 24 Apr 2024 | CNY | 21.2 | 22.17 | 21.01 | 22.16 | 22.16 | +1.09 (+5.17%) | 3,317,000 |
| 23 Apr 2024 | CNY | 20.98 | 21.37 | 20.8 | 21.07 | 21.07 | +0.28 (+1.35%) | 2,681,500 |
| 22 Apr 2024 | CNY | 21.3 | 21.54 | 20.18 | 20.79 | 20.79 | -0.34 (-1.61%) | 3,390,400 |
| 19 Apr 2024 | CNY | 21.81 | 21.89 | 21.03 | 21.13 | 21.13 | -0.97 (-4.39%) | 3,654,100 |
| 18 Apr 2024 | CNY | 21.55 | 22.7 | 21.28 | 22.1 | 22.1 | +0.65 (+3.03%) | 5,949,098 |
| 17 Apr 2024 | CNY | 19.79 | 21.45 | 19.79 | 21.45 | 21.45 | +1.95 (+10%) | 3,789,598 |
