| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 14.8 | 15.25 | 14.8 | 15.11 | 15.11 | +0.32 (+2.16%) | 2,983,620 |
| 30 May 2024 | CNY | 14.91 | 15.05 | 14.67 | 14.79 | 14.79 | -0.12 (-0.80%) | 1,997,564 |
| 29 May 2024 | CNY | 14.93 | 15.01 | 14.76 | 14.91 | 14.91 | -0.05 (-0.33%) | 1,979,320 |
| 28 May 2024 | CNY | 15.11 | 15.35 | 14.9 | 14.96 | 14.96 | -0.35 (-2.29%) | 2,400,520 |
| 27 May 2024 | CNY | 15.1 | 15.33 | 14.98 | 15.31 | 15.31 | +0.2 (+1.32%) | 2,789,100 |
| 24 May 2024 | CNY | 15.55 | 15.69 | 15.08 | 15.11 | 15.11 | -0.61 (-3.88%) | 5,328,187 |
| 23 May 2024 | CNY | 15.58 | 16.12 | 15.42 | 15.72 | 15.72 | +0.14 (+0.90%) | 5,890,060 |
| 22 May 2024 | CNY | 15.59 | 15.7 | 15.46 | 15.58 | 15.58 | -0.04 (-0.26%) | 3,011,440 |
| 21 May 2024 | CNY | 15.5 | 15.81 | 15.35 | 15.62 | 15.62 | +0.04 (+0.26%) | 3,488,671 |
| 20 May 2024 | CNY | 15.76 | 15.78 | 15.3 | 15.58 | 15.58 | -0.07 (-0.45%) | 5,529,384 |
| 17 May 2024 | CNY | 15.84 | 15.95 | 15.5 | 15.65 | 15.65 | -0.35 (-2.19%) | 6,279,120 |
| 16 May 2024 | CNY | 16.28 | 16.58 | 15.9 | 16 | 16 | -0.46 (-2.79%) | 7,385,500 |
| 15 May 2024 | CNY | 16.71 | 16.9 | 16.41 | 16.46 | 16.46 | -0.26 (-1.56%) | 8,134,580 |
| 14 May 2024 | CNY | 16.1 | 17.1 | 16.02 | 16.72 | 16.72 | +0.58 (+3.59%) | 13,198,140 |
| 13 May 2024 | CNY | 16.1 | 16.35 | 15.89 | 16.14 | 16.14 | +0.11 (+0.69%) | 8,575,645 |
| 10 May 2024 | CNY | 16.01 | 16.25 | 15.72 | 16.03 | 16.03 | -0.07 (-0.43%) | 8,145,311 |
| 9 May 2024 | CNY | 16.09 | 16.41 | 15.8 | 16.1 | 16.1 | +0.01 (+0.06%) | 11,460,640 |
| 8 May 2024 | CNY | 15.79 | 16.74 | 15.71 | 16.09 | 16.09 | +0.09 (+0.56%) | 18,849,720 |
| 7 May 2024 | CNY | 16.62 | 16.62 | 15.5 | 16 | 16 | -0.3 (-1.84%) | 24,534,676 |
| 6 May 2024 | CNY | 14.87 | 16.3 | 14.87 | 16.3 | 16.3 | +1.48 (+9.99%) | 9,885,020 |
| 30 Apr 2024 | CNY | 14.9 | 15.05 | 14.55 | 14.82 | 14.82 | -0.13 (-0.87%) | 7,156,120 |
| 29 Apr 2024 | CNY | 14.63 | 15.01 | 14.53 | 14.95 | 14.95 | +0.44 (+3.03%) | 7,538,160 |
| 26 Apr 2024 | CNY | 14.8 | 14.88 | 14.48 | 14.51 | 14.51 | -0.34 (-2.29%) | 6,561,020 |
| 25 Apr 2024 | CNY | 14.5 | 15.05 | 14.32 | 14.85 | 14.85 | +0.33 (+2.27%) | 9,376,740 |
| 24 Apr 2024 | CNY | 14.3 | 14.54 | 14.11 | 14.52 | 14.52 | +0.18 (+1.26%) | 5,517,484 |
| 23 Apr 2024 | CNY | 14.07 | 14.46 | 14.01 | 14.34 | 14.34 | +0.14 (+0.99%) | 4,681,840 |
| 22 Apr 2024 | CNY | 14.19 | 14.64 | 13.9 | 14.2 | 14.2 | -0.06 (-0.42%) | 6,131,860 |
| 19 Apr 2024 | CNY | 14.5 | 14.96 | 14.18 | 14.26 | 14.26 | -0.27 (-1.86%) | 10,386,960 |
| 18 Apr 2024 | CNY | 14.02 | 14.67 | 13.83 | 14.53 | 14.53 | +0.65 (+4.68%) | 12,338,140 |
| 17 Apr 2024 | CNY | 12.99 | 13.88 | 12.64 | 13.88 | 13.88 | +1.26 (+9.98%) | 11,994,960 |
