| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 19.47 | 20.08 | 19.38 | 19.76 | 19.76 | +0.38 (+1.96%) | 1,745,300 |
| 30 May 2024 | CNY | 19.45 | 19.85 | 19.3 | 19.38 | 19.38 | -0.19 (-0.97%) | 1,988,000 |
| 29 May 2024 | CNY | 19.08 | 19.7 | 19.07 | 19.57 | 19.57 | +0.42 (+2.19%) | 1,419,300 |
| 28 May 2024 | CNY | 19.45 | 19.47 | 19.11 | 19.15 | 19.15 | -0.45 (-2.30%) | 1,092,200 |
| 27 May 2024 | CNY | 19.22 | 19.6 | 18.74 | 19.6 | 19.6 | +0.38 (+1.98%) | 1,497,600 |
| 24 May 2024 | CNY | 19.32 | 19.41 | 19.1 | 19.22 | 19.22 | -0.1 (-0.52%) | 1,136,600 |
| 23 May 2024 | CNY | 19.7 | 19.74 | 19.26 | 19.32 | 19.32 | -0.32 (-1.63%) | 1,706,383 |
| 22 May 2024 | CNY | 19.71 | 20 | 19.53 | 19.64 | 19.64 | -0.26 (-1.31%) | 1,549,500 |
| 21 May 2024 | CNY | 20 | 20.08 | 19.68 | 19.9 | 19.9 | -0.16 (-0.80%) | 1,808,800 |
| 20 May 2024 | CNY | 20.25 | 20.63 | 19.81 | 20.06 | 20.06 | -0.17 (-0.84%) | 2,666,100 |
| 17 May 2024 | CNY | 20.29 | 20.48 | 20.06 | 20.23 | 20.23 | +0.02 (+0.10%) | 1,155,900 |
| 16 May 2024 | CNY | 20.2 | 20.5 | 20.08 | 20.21 | 20.21 | -0.01 (-0.05%) | 1,234,700 |
| 15 May 2024 | CNY | 20.48 | 20.98 | 20.21 | 20.22 | 20.22 | -0.41 (-1.99%) | 1,389,000 |
| 14 May 2024 | CNY | 20.37 | 20.7 | 20.29 | 20.63 | 20.63 | +0.35 (+1.73%) | 1,373,400 |
| 13 May 2024 | CNY | 20.8 | 20.8 | 20.12 | 20.28 | 20.28 | -0.65 (-3.11%) | 3,525,000 |
| 10 May 2024 | CNY | 21.85 | 21.89 | 20.8 | 20.93 | 20.93 | -0.91 (-4.17%) | 3,344,878 |
| 9 May 2024 | CNY | 21.73 | 22.47 | 21.73 | 21.84 | 21.84 | -0.09 (-0.41%) | 2,198,300 |
| 8 May 2024 | CNY | 22.59 | 22.71 | 21.88 | 21.93 | 21.93 | -0.61 (-2.71%) | 2,421,800 |
| 7 May 2024 | CNY | 21.69 | 22.59 | 21.48 | 22.54 | 22.54 | +0.75 (+3.44%) | 4,365,590 |
| 6 May 2024 | CNY | 21.2 | 21.85 | 21.2 | 21.79 | 21.79 | +0.74 (+3.52%) | 3,966,400 |
| 30 Apr 2024 | CNY | 21.55 | 21.8 | 20.9 | 21.05 | 21.05 | -0.25 (-1.17%) | 3,274,600 |
| 29 Apr 2024 | CNY | 21.41 | 21.66 | 21.12 | 21.3 | 21.3 | -0.06 (-0.28%) | 3,628,100 |
| 26 Apr 2024 | CNY | 20.7 | 21.41 | 20.7 | 21.36 | 21.36 | +0.52 (+2.50%) | 2,494,400 |
| 25 Apr 2024 | CNY | 21.04 | 21.35 | 20.76 | 20.84 | 20.84 | -0.35 (-1.65%) | 2,003,100 |
| 24 Apr 2024 | CNY | 20.7 | 21.2 | 20.61 | 21.19 | 21.19 | +0.46 (+2.22%) | 2,542,600 |
| 23 Apr 2024 | CNY | 20.47 | 21.12 | 20.21 | 20.73 | 20.73 | +0.38 (+1.87%) | 2,834,419 |
| 22 Apr 2024 | CNY | 20.04 | 20.79 | 19.3 | 20.35 | 20.35 | +0.37 (+1.85%) | 3,655,751 |
| 19 Apr 2024 | CNY | 20.68 | 20.89 | 19.89 | 19.98 | 19.98 | -0.67 (-3.24%) | 3,715,700 |
| 18 Apr 2024 | CNY | 20.83 | 21.25 | 20.44 | 20.65 | 20.65 | -0.45 (-2.13%) | 4,154,900 |
| 17 Apr 2024 | CNY | 20.5 | 21.23 | 20.39 | 21.1 | 21.1 | +1.8 (+9.33%) | 7,188,200 |
