| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 23.76 | 24.84 | 23.47 | 24.46 | 24.46 | +0.7 (+2.95%) | 1,866,045 |
| 30 May 2024 | CNY | 22.84 | 24.25 | 22.46 | 23.76 | 23.76 | +0.67 (+2.90%) | 1,700,893 |
| 29 May 2024 | CNY | 23.39 | 24 | 22.7 | 23.09 | 23.09 | -0.41 (-1.74%) | 1,281,184 |
| 28 May 2024 | CNY | 22.68 | 24 | 22.16 | 23.5 | 23.5 | +0.77 (+3.39%) | 1,564,415 |
| 27 May 2024 | CNY | 21.81 | 22.82 | 21.77 | 22.73 | 22.73 | +0.74 (+3.37%) | 1,386,054 |
| 24 May 2024 | CNY | 23.42 | 23.42 | 21.93 | 21.99 | 21.99 | -1.43 (-6.11%) | 1,547,097 |
| 23 May 2024 | CNY | 23.7 | 24.12 | 23.05 | 23.42 | 23.42 | -0.55 (-2.29%) | 1,265,491 |
| 22 May 2024 | CNY | 23.45 | 24.39 | 22.7 | 23.97 | 23.97 | +0.38 (+1.61%) | 2,185,883 |
| 21 May 2024 | CNY | 23.5 | 24.47 | 22.9 | 23.59 | 23.59 | +0.09 (+0.38%) | 1,647,705 |
| 20 May 2024 | CNY | 22.92 | 23.79 | 22.66 | 23.5 | 23.5 | +0.44 (+1.91%) | 1,503,686 |
| 17 May 2024 | CNY | 22.4 | 23.44 | 22.18 | 23.06 | 23.06 | +0.57 (+2.53%) | 930,907 |
| 16 May 2024 | CNY | 22.61 | 23.16 | 22.41 | 22.49 | 22.49 | -0.12 (-0.53%) | 741,714 |
| 15 May 2024 | CNY | 23.24 | 23.29 | 22.52 | 22.61 | 22.61 | -0.29 (-1.27%) | 906,619 |
| 14 May 2024 | CNY | 22.34 | 23.06 | 22.12 | 22.9 | 22.9 | +0.43 (+1.91%) | 1,447,734 |
| 13 May 2024 | CNY | 23.1 | 23.1 | 21.79 | 22.47 | 22.47 | -0.16 (-0.71%) | 1,654,961 |
| 10 May 2024 | CNY | 22.9 | 22.91 | 22.18 | 22.63 | 22.63 | -0.37 (-1.61%) | 1,999,326 |
| 9 May 2024 | CNY | 22.74 | 23.25 | 22.38 | 23 | 23 | +0.2 (+0.88%) | 2,460,522 |
| 8 May 2024 | CNY | 23.3 | 23.38 | 22.21 | 22.8 | 22.8 | -0.53 (-2.27%) | 2,002,261 |
| 7 May 2024 | CNY | 22.78 | 23.4 | 22.42 | 23.33 | 23.33 | +0.43 (+1.88%) | 2,560,215 |
| 6 May 2024 | CNY | 23.02 | 23.81 | 22.85 | 22.9 | 22.9 | -0.12 (-0.52%) | 2,195,224 |
| 30 Apr 2024 | CNY | 22.95 | 23.4 | 22.48 | 23.02 | 23.02 | +0.12 (+0.52%) | 1,713,476 |
| 29 Apr 2024 | CNY | 22.2 | 23.15 | 21.95 | 22.9 | 22.9 | +0.76 (+3.43%) | 1,807,114 |
| 26 Apr 2024 | CNY | 21.42 | 22.43 | 20.99 | 22.14 | 22.14 | +0.69 (+3.22%) | 1,735,289 |
| 25 Apr 2024 | CNY | 21.43 | 21.78 | 20.93 | 21.45 | 21.45 | -0.03 (-0.14%) | 1,250,156 |
| 24 Apr 2024 | CNY | 21 | 22.13 | 20.62 | 21.48 | 21.48 | +0.52 (+2.48%) | 2,369,497 |
| 23 Apr 2024 | CNY | 20.29 | 21.68 | 20.29 | 20.96 | 20.96 | +0.86 (+4.28%) | 3,027,100 |
| 22 Apr 2024 | CNY | 19.76 | 20.43 | 19.23 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,968,434 |
| 19 Apr 2024 | CNY | 20.01 | 20.54 | 19.5 | 20.15 | 20.15 | -0.35 (-1.71%) | 1,901,314 |
| 18 Apr 2024 | CNY | 21.33 | 21.33 | 20.22 | 20.5 | 20.5 | -0.38 (-1.82%) | 1,806,243 |
| 17 Apr 2024 | CNY | 19.41 | 21.33 | 19.41 | 20.88 | 20.88 | +1.67 (+8.69%) | 2,074,178 |
