| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 18.92 | 19.23 | 18.92 | 19.2 | 19.2 | +0.24 (+1.27%) | 2,644,445 |
| 30 May 2024 | CNY | 19.06 | 19.2 | 18.91 | 18.96 | 18.96 | -0.11 (-0.58%) | 2,194,390 |
| 29 May 2024 | CNY | 19.14 | 19.28 | 18.99 | 19.07 | 19.07 | -0.06 (-0.31%) | 1,679,700 |
| 28 May 2024 | CNY | 19.46 | 19.46 | 19.09 | 19.13 | 19.13 | -0.15 (-0.78%) | 2,012,200 |
| 27 May 2024 | CNY | 19.02 | 19.3 | 18.85 | 19.28 | 19.28 | +0.26 (+1.37%) | 3,397,000 |
| 24 May 2024 | CNY | 19.07 | 19.35 | 18.82 | 19.02 | 19.02 | +0.03 (+0.16%) | 3,713,531 |
| 23 May 2024 | CNY | 19.3 | 19.33 | 18.74 | 18.99 | 18.99 | -0.34 (-1.76%) | 3,447,945 |
| 22 May 2024 | CNY | 19.99 | 19.99 | 19.2 | 19.33 | 19.33 | -0.38 (-1.93%) | 4,437,345 |
| 21 May 2024 | CNY | 19.48 | 19.87 | 19.37 | 19.71 | 19.71 | +0.4 (+2.07%) | 5,492,765 |
| 20 May 2024 | CNY | 19.12 | 19.46 | 19.1 | 19.31 | 19.31 | +0.19 (+0.99%) | 5,141,558 |
| 17 May 2024 | CNY | 18.75 | 19.18 | 18.74 | 19.12 | 19.12 | +0.3 (+1.59%) | 2,841,552 |
| 16 May 2024 | CNY | 18.88 | 19.08 | 18.75 | 18.82 | 18.82 | +0.17 (+0.91%) | 3,194,475 |
| 15 May 2024 | CNY | 18.98 | 19.05 | 18.64 | 18.65 | 18.65 | -0.41 (-2.15%) | 3,242,427 |
| 14 May 2024 | CNY | 18.96 | 19.25 | 18.96 | 19.06 | 19.06 | +0.18 (+0.95%) | 3,268,200 |
| 13 May 2024 | CNY | 18.8 | 19.05 | 18.52 | 18.88 | 18.88 | -0.07 (-0.37%) | 3,360,900 |
| 10 May 2024 | CNY | 19.15 | 19.2 | 18.82 | 18.95 | 18.95 | -0.15 (-0.79%) | 3,755,532 |
| 9 May 2024 | CNY | 18.59 | 19.28 | 18.56 | 19.1 | 19.1 | +0.46 (+2.47%) | 4,221,090 |
| 8 May 2024 | CNY | 19.31 | 19.37 | 18.6 | 18.64 | 18.64 | -0.8 (-4.12%) | 5,467,036 |
| 7 May 2024 | CNY | 18.9 | 19.48 | 18.9 | 19.44 | 19.44 | +0.46 (+2.42%) | 7,306,613 |
| 6 May 2024 | CNY | 18.83 | 19.07 | 18.65 | 18.98 | 18.98 | +0.42 (+2.26%) | 5,864,500 |
| 30 Apr 2024 | CNY | 18.84 | 18.92 | 18.53 | 18.56 | 18.56 | -0.37 (-1.95%) | 4,757,060 |
| 29 Apr 2024 | CNY | 18.27 | 19.03 | 18.27 | 18.93 | 18.93 | +0.85 (+4.70%) | 9,212,387 |
| 26 Apr 2024 | CNY | 18.02 | 18.15 | 17.85 | 18.08 | 18.08 | -0.05 (-0.28%) | 6,328,470 |
| 25 Apr 2024 | CNY | 17.64 | 18.21 | 17.57 | 18.13 | 18.13 | +0.44 (+2.49%) | 7,229,879 |
| 24 Apr 2024 | CNY | 17.66 | 17.75 | 17.42 | 17.69 | 17.69 | +0.12 (+0.68%) | 4,634,190 |
| 23 Apr 2024 | CNY | 17.99 | 18.24 | 17.48 | 17.57 | 17.57 | -0.52 (-2.87%) | 8,822,065 |
| 22 Apr 2024 | CNY | 18.6 | 18.78 | 18.09 | 18.09 | 18.09 | -0.29 (-1.58%) | 11,229,195 |
| 19 Apr 2024 | CNY | 17.49 | 18.56 | 17.4 | 18.38 | 18.38 | +0.89 (+5.09%) | 14,846,431 |
| 18 Apr 2024 | CNY | 17.18 | 17.59 | 16.98 | 17.49 | 17.49 | +0.08 (+0.46%) | 13,138,067 |
| 17 Apr 2024 | CNY | 16.4 | 17.82 | 16.16 | 17.41 | 17.41 | +0.53 (+3.14%) | 13,880,473 |
