| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 17.35 | 17.63 | 17.2 | 17.22 | 17.22 | -0.16 (-0.92%) | 5,069,938 |
| 30 May 2024 | CNY | 17.1 | 17.4 | 16.9 | 17.38 | 17.38 | +0.26 (+1.52%) | 4,045,960 |
| 29 May 2024 | CNY | 16.75 | 17.36 | 16.7 | 17.12 | 17.12 | +0.37 (+2.21%) | 4,059,038 |
| 28 May 2024 | CNY | 16.95 | 17.15 | 16.56 | 16.75 | 16.75 | -0.25 (-1.47%) | 2,672,400 |
| 27 May 2024 | CNY | 17 | 17.14 | 16.45 | 17 | 17 | +0.12 (+0.71%) | 3,639,768 |
| 24 May 2024 | CNY | 17.33 | 17.43 | 16.88 | 16.88 | 16.88 | -0.44 (-2.54%) | 3,932,443 |
| 23 May 2024 | CNY | 17.8 | 17.84 | 17.3 | 17.32 | 17.32 | -0.53 (-2.97%) | 4,067,300 |
| 22 May 2024 | CNY | 17.54 | 18.06 | 17.54 | 17.85 | 17.85 | +0.24 (+1.36%) | 4,154,180 |
| 21 May 2024 | CNY | 18 | 18 | 17.4 | 17.61 | 17.61 | -0.49 (-2.71%) | 5,640,700 |
| 20 May 2024 | CNY | 18.34 | 18.39 | 18 | 18.1 | 18.1 | -0.23 (-1.25%) | 5,087,100 |
| 17 May 2024 | CNY | 17.88 | 18.38 | 17.88 | 18.33 | 18.33 | +0.47 (+2.63%) | 5,522,000 |
| 16 May 2024 | CNY | 17.76 | 18.12 | 17.76 | 17.86 | 17.86 | +0.12 (+0.68%) | 4,254,600 |
| 15 May 2024 | CNY | 18.2 | 18.34 | 17.74 | 17.74 | 17.74 | -0.41 (-2.26%) | 5,231,500 |
| 14 May 2024 | CNY | 18.3 | 19.1 | 18.03 | 18.15 | 18.15 | +0.26 (+1.45%) | 6,162,128 |
| 13 May 2024 | CNY | 18.8 | 18.8 | 17.85 | 17.89 | 17.89 | -1.16 (-6.09%) | 10,038,574 |
| 10 May 2024 | CNY | 19.81 | 19.82 | 18.92 | 19.05 | 19.05 | -0.96 (-4.80%) | 8,727,778 |
| 9 May 2024 | CNY | 19.78 | 20.14 | 19.2 | 20.01 | 20.01 | +0.31 (+1.57%) | 11,969,147 |
| 8 May 2024 | CNY | 19.58 | 20.52 | 19.09 | 19.7 | 19.7 | +0.45 (+2.34%) | 14,414,467 |
| 7 May 2024 | CNY | 19.42 | 19.54 | 19 | 19.25 | 19.25 | -0.2 (-1.03%) | 8,566,016 |
| 6 May 2024 | CNY | 19 | 20.09 | 19 | 19.45 | 19.45 | +0.57 (+3.02%) | 12,878,365 |
| 30 Apr 2024 | CNY | 19 | 19.6 | 18.34 | 18.88 | 18.88 | -0.07 (-0.37%) | 14,918,754 |
| 29 Apr 2024 | CNY | 19.5 | 19.7 | 18.61 | 18.95 | 18.95 | +1.04 (+5.81%) | 18,521,974 |
| 26 Apr 2024 | CNY | 17.87 | 18.11 | 17.45 | 17.91 | 17.91 | +0.08 (+0.45%) | 9,185,716 |
| 25 Apr 2024 | CNY | 17.3 | 18.24 | 17.04 | 17.83 | 17.83 | +0.62 (+3.60%) | 10,122,116 |
| 24 Apr 2024 | CNY | 16.53 | 17.27 | 16.38 | 17.21 | 17.21 | +0.94 (+5.78%) | 9,485,728 |
| 23 Apr 2024 | CNY | 16.26 | 16.53 | 16.05 | 16.27 | 16.27 | +0.09 (+0.56%) | 6,839,225 |
| 22 Apr 2024 | CNY | 17 | 17.2 | 16 | 16.18 | 16.18 | -0.5 (-3.00%) | 7,634,888 |
| 19 Apr 2024 | CNY | 17.4 | 17.44 | 16.41 | 16.68 | 16.68 | -0.74 (-4.25%) | 11,607,413 |
| 18 Apr 2024 | CNY | 17.06 | 18.1 | 16.98 | 17.42 | 17.42 | +0.49 (+2.89%) | 11,264,300 |
| 17 Apr 2024 | CNY | 14.95 | 16.93 | 14.91 | 16.93 | 16.93 | +1.54 (+10.01%) | 6,394,700 |
