| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 23.15 | 23.86 | 22.8 | 23.85 | 23.85 | +0.7 (+3.02%) | 953,253 |
| 30 May 2024 | CNY | 23.02 | 23.37 | 22.57 | 23.15 | 23.15 | -0.01 (-0.04%) | 410,852 |
| 29 May 2024 | CNY | 23.02 | 23.46 | 23.02 | 23.16 | 23.16 | -0.07 (-0.30%) | 520,549 |
| 28 May 2024 | CNY | 23.76 | 23.76 | 23.2 | 23.23 | 23.23 | -0.55 (-2.31%) | 567,894 |
| 27 May 2024 | CNY | 23.64 | 23.88 | 23.2 | 23.78 | 23.78 | +0.14 (+0.59%) | 783,412 |
| 24 May 2024 | CNY | 23.29 | 23.92 | 22.97 | 23.64 | 23.64 | +0.35 (+1.50%) | 898,411 |
| 23 May 2024 | CNY | 23.64 | 23.87 | 23.25 | 23.29 | 23.29 | -0.35 (-1.48%) | 936,170 |
| 22 May 2024 | CNY | 23.23 | 23.67 | 23.23 | 23.64 | 23.64 | +0.2 (+0.85%) | 590,246 |
| 21 May 2024 | CNY | 23.83 | 23.85 | 23.31 | 23.44 | 23.44 | -0.59 (-2.46%) | 715,887 |
| 20 May 2024 | CNY | 24.1 | 24.45 | 23.73 | 24.03 | 24.03 | -0.05 (-0.21%) | 920,494 |
| 17 May 2024 | CNY | 23.48 | 24.09 | 23.3 | 24.08 | 24.08 | +0.8 (+3.44%) | 982,662 |
| 16 May 2024 | CNY | 23.1 | 23.75 | 23.03 | 23.28 | 23.28 | 0.0 (0.0%) | 647,607 |
| 15 May 2024 | CNY | 23.72 | 24.24 | 23.23 | 23.28 | 23.28 | -0.83 (-3.44%) | 1,018,643 |
| 14 May 2024 | CNY | 23.98 | 24.12 | 23.64 | 24.11 | 24.11 | +0.24 (+1.01%) | 676,425 |
| 13 May 2024 | CNY | 24.13 | 24.14 | 23.61 | 23.87 | 23.87 | -0.55 (-2.25%) | 801,179 |
| 10 May 2024 | CNY | 24.67 | 24.67 | 24 | 24.42 | 24.42 | -0.31 (-1.25%) | 1,337,679 |
| 9 May 2024 | CNY | 23.61 | 24.75 | 23.61 | 24.73 | 24.73 | +0.93 (+3.91%) | 1,810,029 |
| 8 May 2024 | CNY | 24.27 | 24.65 | 23.6 | 23.8 | 23.8 | -0.7 (-2.86%) | 1,337,196 |
| 7 May 2024 | CNY | 23.46 | 24.55 | 23.46 | 24.5 | 24.5 | +0.83 (+3.51%) | 2,515,382 |
| 6 May 2024 | CNY | 23.55 | 23.69 | 23.3 | 23.67 | 23.67 | +0.27 (+1.15%) | 1,452,922 |
| 30 Apr 2024 | CNY | 24.55 | 24.6 | 22.9 | 23.4 | 23.4 | -1.11 (-4.53%) | 2,216,981 |
| 29 Apr 2024 | CNY | 23.69 | 24.57 | 23.51 | 24.51 | 24.51 | +0.4 (+1.66%) | 2,794,073 |
| 26 Apr 2024 | CNY | 23.6 | 24.78 | 23.24 | 24.11 | 24.11 | +0.61 (+2.60%) | 3,116,550 |
| 25 Apr 2024 | CNY | 25.28 | 25.28 | 23.14 | 23.5 | 23.5 | -1.53 (-6.11%) | 4,023,883 |
| 24 Apr 2024 | CNY | 20.82 | 25.03 | 20.81 | 25.03 | 25.03 | +4.17 (+19.99%) | 3,774,883 |
| 23 Apr 2024 | CNY | 20.2 | 21.22 | 19.62 | 20.86 | 20.86 | +0.89 (+4.46%) | 1,621,697 |
| 22 Apr 2024 | CNY | 20.76 | 21.14 | 19.71 | 19.97 | 19.97 | -0.32 (-1.58%) | 1,892,507 |
| 19 Apr 2024 | CNY | 20.18 | 20.67 | 20.01 | 20.29 | 20.29 | -0.27 (-1.31%) | 575,901 |
| 18 Apr 2024 | CNY | 20.5 | 20.83 | 19.87 | 20.56 | 20.56 | +0.08 (+0.39%) | 733,283 |
| 17 Apr 2024 | CNY | 19.41 | 20.74 | 19.41 | 20.48 | 20.48 | +1.07 (+5.51%) | 783,932 |
