| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 16.81 | 17.49 | 16.79 | 17.09 | 17.09 | +0.34 (+2.03%) | 3,586,021 |
| 30 May 2024 | CNY | 16.66 | 16.95 | 16.3 | 16.75 | 16.75 | +0.14 (+0.84%) | 2,190,633 |
| 29 May 2024 | CNY | 16.53 | 16.82 | 16.47 | 16.61 | 16.61 | +0.1 (+0.61%) | 1,749,105 |
| 28 May 2024 | CNY | 16.56 | 16.9 | 16.42 | 16.51 | 16.51 | -0.1 (-0.60%) | 2,154,812 |
| 27 May 2024 | CNY | 16.63 | 16.72 | 16.06 | 16.61 | 16.61 | +0.15 (+0.91%) | 2,415,324 |
| 24 May 2024 | CNY | 16.96 | 17.04 | 16.46 | 16.46 | 16.46 | -0.54 (-3.18%) | 3,080,074 |
| 23 May 2024 | CNY | 17.4 | 17.45 | 16.94 | 17 | 17 | -0.49 (-2.80%) | 2,500,755 |
| 22 May 2024 | CNY | 17.37 | 17.49 | 17.17 | 17.49 | 17.49 | +0.18 (+1.04%) | 2,149,186 |
| 21 May 2024 | CNY | 17.68 | 17.68 | 17.25 | 17.31 | 17.31 | -0.27 (-1.54%) | 1,873,529 |
| 20 May 2024 | CNY | 17.65 | 17.87 | 17.39 | 17.58 | 17.58 | +0.02 (+0.11%) | 2,291,332 |
| 17 May 2024 | CNY | 17.36 | 17.6 | 17.11 | 17.56 | 17.56 | +0.35 (+2.03%) | 2,266,769 |
| 16 May 2024 | CNY | 17.28 | 17.63 | 17.21 | 17.21 | 17.21 | -0.03 (-0.17%) | 2,137,299 |
| 15 May 2024 | CNY | 17.52 | 17.74 | 17.23 | 17.24 | 17.24 | -0.43 (-2.43%) | 2,664,754 |
| 14 May 2024 | CNY | 17.69 | 18.05 | 17.48 | 17.67 | 17.67 | +0.03 (+0.17%) | 2,602,061 |
| 13 May 2024 | CNY | 18.03 | 18.03 | 17.48 | 17.64 | 17.64 | -0.46 (-2.54%) | 2,909,725 |
| 10 May 2024 | CNY | 18.8 | 18.85 | 18.01 | 18.1 | 18.1 | -0.58 (-3.10%) | 2,980,962 |
| 9 May 2024 | CNY | 18.5 | 18.85 | 18.48 | 18.68 | 18.68 | +0.16 (+0.86%) | 2,294,423 |
| 8 May 2024 | CNY | 19.14 | 19.14 | 18.5 | 18.52 | 18.52 | -0.7 (-3.64%) | 3,419,968 |
| 7 May 2024 | CNY | 19.14 | 19.53 | 18.95 | 19.22 | 19.22 | +0.07 (+0.37%) | 3,494,093 |
| 6 May 2024 | CNY | 19.16 | 19.57 | 19.05 | 19.15 | 19.15 | +0.23 (+1.22%) | 4,171,597 |
| 30 Apr 2024 | CNY | 19.4 | 19.59 | 18.82 | 18.92 | 18.92 | -0.96 (-4.83%) | 5,875,794 |
| 29 Apr 2024 | CNY | 19.36 | 19.96 | 19.34 | 19.88 | 19.88 | +0.84 (+4.41%) | 4,030,177 |
| 26 Apr 2024 | CNY | 18.29 | 19.19 | 18.29 | 19.04 | 19.04 | +0.67 (+3.65%) | 3,474,619 |
| 25 Apr 2024 | CNY | 18.54 | 18.77 | 18.33 | 18.37 | 18.37 | -0.3 (-1.61%) | 2,584,382 |
| 24 Apr 2024 | CNY | 18.25 | 18.7 | 18.19 | 18.67 | 18.67 | +0.42 (+2.30%) | 2,419,630 |
| 23 Apr 2024 | CNY | 18.08 | 18.44 | 17.94 | 18.25 | 18.25 | +0.31 (+1.73%) | 3,136,536 |
| 22 Apr 2024 | CNY | 17.64 | 18.12 | 17.18 | 17.94 | 17.94 | +0.24 (+1.36%) | 3,123,893 |
| 19 Apr 2024 | CNY | 18.07 | 18.17 | 17.52 | 17.7 | 17.7 | -0.49 (-2.69%) | 2,533,934 |
| 18 Apr 2024 | CNY | 18.43 | 18.63 | 17.95 | 18.19 | 18.19 | -0.17 (-0.93%) | 3,370,185 |
| 17 Apr 2024 | CNY | 17.5 | 18.43 | 17.5 | 18.36 | 18.36 | +1.06 (+6.13%) | 3,391,744 |
