| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2024 | CNY | 16.9 | 17.03 | 16.46 | 16.88 | 16.88 | +0.09 (+0.54%) | 1,024,149 |
| 29 May 2024 | CNY | 16.95 | 17.28 | 16.76 | 16.79 | 16.79 | -0.02 (-0.12%) | 1,550,183 |
| 28 May 2024 | CNY | 17.1 | 17.25 | 16.74 | 16.81 | 16.81 | -0.27 (-1.58%) | 1,043,494 |
| 27 May 2024 | CNY | 16.92 | 17.11 | 16.38 | 17.08 | 17.08 | +0.21 (+1.24%) | 1,579,927 |
| 24 May 2024 | CNY | 17.65 | 17.69 | 16.86 | 16.87 | 16.87 | -0.65 (-3.71%) | 1,746,665 |
| 23 May 2024 | CNY | 18.09 | 18.1 | 17.48 | 17.52 | 17.52 | -0.53 (-2.94%) | 1,637,176 |
| 22 May 2024 | CNY | 17.79 | 18.12 | 17.65 | 18.05 | 18.05 | +0.1 (+0.56%) | 1,137,391 |
| 21 May 2024 | CNY | 18.08 | 18.26 | 17.65 | 17.95 | 17.95 | -0.31 (-1.70%) | 1,536,420 |
| 20 May 2024 | CNY | 18.18 | 18.46 | 17.97 | 18.26 | 18.26 | +0.08 (+0.44%) | 1,479,489 |
| 17 May 2024 | CNY | 17.84 | 18.18 | 17.61 | 18.18 | 18.18 | +0.44 (+2.48%) | 1,689,899 |
| 16 May 2024 | CNY | 17.57 | 18.28 | 17.28 | 17.74 | 17.74 | +0.27 (+1.55%) | 2,140,178 |
| 15 May 2024 | CNY | 17.67 | 17.95 | 17.35 | 17.47 | 17.47 | -0.2 (-1.13%) | 1,167,012 |
| 14 May 2024 | CNY | 17.45 | 17.9 | 17.45 | 17.67 | 17.67 | +0.23 (+1.32%) | 1,450,830 |
| 13 May 2024 | CNY | 17.92 | 17.93 | 17.25 | 17.44 | 17.44 | -0.43 (-2.41%) | 1,745,919 |
| 10 May 2024 | CNY | 18.7 | 18.8 | 17.77 | 17.87 | 17.87 | -0.75 (-4.03%) | 2,100,623 |
| 9 May 2024 | CNY | 18.27 | 18.82 | 18.24 | 18.62 | 18.62 | +0.34 (+1.86%) | 2,217,297 |
| 8 May 2024 | CNY | 18.95 | 18.95 | 18.22 | 18.28 | 18.28 | -0.77 (-4.04%) | 2,773,897 |
| 7 May 2024 | CNY | 19.2 | 19.42 | 18.98 | 19.05 | 19.05 | -0.01 (-0.05%) | 1,963,584 |
| 6 May 2024 | CNY | 19.18 | 19.3 | 18.97 | 19.06 | 19.06 | +0.26 (+1.38%) | 2,757,555 |
| 30 Apr 2024 | CNY | 19.57 | 19.75 | 18.71 | 18.8 | 18.8 | -0.77 (-3.93%) | 4,392,020 |
| 29 Apr 2024 | CNY | 19.32 | 19.57 | 19.2 | 19.57 | 19.57 | +0.16 (+0.82%) | 4,263,864 |
| 26 Apr 2024 | CNY | 18.67 | 19.68 | 18.3 | 19.41 | 19.41 | +0.85 (+4.58%) | 3,989,552 |
| 25 Apr 2024 | CNY | 18.42 | 18.72 | 18.11 | 18.56 | 18.56 | +0.12 (+0.65%) | 2,858,415 |
| 24 Apr 2024 | CNY | 18.19 | 18.46 | 17.93 | 18.44 | 18.44 | +0.46 (+2.56%) | 3,733,840 |
| 23 Apr 2024 | CNY | 18.41 | 18.47 | 17.84 | 17.98 | 17.98 | -0.08 (-0.44%) | 3,709,042 |
| 22 Apr 2024 | CNY | 17.9 | 18.53 | 17.02 | 18.06 | 18.06 | -0.08 (-0.44%) | 4,272,184 |
| 19 Apr 2024 | CNY | 17.77 | 18.6 | 17.66 | 18.14 | 18.14 | +0.39 (+2.20%) | 5,530,719 |
| 18 Apr 2024 | CNY | 17.27 | 18.07 | 16.8 | 17.75 | 17.75 | +0.47 (+2.72%) | 3,269,818 |
| 17 Apr 2024 | CNY | 16.2 | 17.4 | 16.12 | 17.28 | 17.28 | +1.56 (+9.92%) | 3,350,877 |
| 16 Apr 2024 | CNY | 17.42 | 17.77 | 15.62 | 15.72 | 15.72 | -1.95 (-11.04%) | 3,848,403 |
