| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 14.86 | 16.08 | 14.8 | 15.63 | 15.63 | +0.94 (+6.40%) | 8,300,917 |
| 30 May 2024 | CNY | 14.5 | 14.86 | 14.28 | 14.69 | 14.69 | +0.12 (+0.82%) | 3,277,134 |
| 29 May 2024 | CNY | 14.48 | 14.79 | 14.48 | 14.57 | 14.57 | +0.13 (+0.90%) | 1,580,133 |
| 28 May 2024 | CNY | 14.69 | 14.83 | 14.37 | 14.44 | 14.44 | -0.25 (-1.70%) | 2,203,078 |
| 27 May 2024 | CNY | 14.8 | 14.95 | 14.43 | 14.69 | 14.69 | -0.14 (-0.94%) | 2,640,636 |
| 24 May 2024 | CNY | 15.58 | 15.69 | 14.72 | 14.83 | 14.83 | -0.92 (-5.84%) | 5,366,099 |
| 23 May 2024 | CNY | 15.5 | 16.56 | 15.48 | 15.75 | 15.75 | +0.26 (+1.68%) | 4,554,843 |
| 22 May 2024 | CNY | 15.3 | 15.54 | 15.28 | 15.49 | 15.49 | +0.05 (+0.32%) | 967,770 |
| 21 May 2024 | CNY | 15.8 | 15.88 | 15.4 | 15.44 | 15.44 | -0.46 (-2.89%) | 1,390,636 |
| 20 May 2024 | CNY | 15.49 | 16.03 | 15.3 | 15.9 | 15.9 | +0.39 (+2.51%) | 2,633,347 |
| 17 May 2024 | CNY | 15.29 | 15.56 | 15.1 | 15.51 | 15.51 | +0.22 (+1.44%) | 1,523,056 |
| 16 May 2024 | CNY | 15.32 | 15.43 | 15.21 | 15.29 | 15.29 | +0.04 (+0.26%) | 1,013,991 |
| 15 May 2024 | CNY | 15.42 | 15.67 | 15.18 | 15.25 | 15.25 | -0.25 (-1.61%) | 1,463,906 |
| 14 May 2024 | CNY | 15.27 | 15.54 | 15.21 | 15.5 | 15.5 | +0.29 (+1.91%) | 1,598,711 |
| 13 May 2024 | CNY | 15.51 | 15.58 | 15.12 | 15.21 | 15.21 | -0.47 (-3.00%) | 2,002,206 |
| 10 May 2024 | CNY | 16.19 | 16.33 | 15.6 | 15.68 | 15.68 | -0.52 (-3.21%) | 2,594,454 |
| 9 May 2024 | CNY | 16 | 16.35 | 16 | 16.2 | 16.2 | +0.13 (+0.81%) | 2,365,902 |
| 8 May 2024 | CNY | 16.58 | 16.58 | 15.93 | 16.07 | 16.07 | -0.56 (-3.37%) | 3,277,340 |
| 7 May 2024 | CNY | 16.14 | 17.13 | 16.12 | 16.63 | 16.63 | +0.39 (+2.40%) | 5,016,823 |
| 6 May 2024 | CNY | 16.2 | 16.38 | 16.12 | 16.24 | 16.24 | +0.11 (+0.68%) | 2,513,589 |
| 30 Apr 2024 | CNY | 16.5 | 16.69 | 16.04 | 16.13 | 16.13 | -0.46 (-2.77%) | 2,900,603 |
| 29 Apr 2024 | CNY | 16.5 | 16.74 | 16.4 | 16.59 | 16.59 | +0.01 (+0.06%) | 4,218,283 |
| 26 Apr 2024 | CNY | 15.6 | 16.9 | 15.48 | 16.58 | 16.58 | +0.81 (+5.14%) | 5,925,868 |
| 25 Apr 2024 | CNY | 16.68 | 16.73 | 15.65 | 15.77 | 15.77 | -1.02 (-6.08%) | 5,548,598 |
| 24 Apr 2024 | CNY | 15.88 | 17.16 | 15.88 | 16.79 | 16.79 | -0.2 (-1.18%) | 7,355,208 |
| 23 Apr 2024 | CNY | 16.78 | 17.78 | 16.4 | 16.99 | 16.99 | +1.4 (+8.98%) | 8,503,829 |
| 22 Apr 2024 | CNY | 15.5 | 16.16 | 15.48 | 15.59 | 15.59 | +0.44 (+2.90%) | 3,483,837 |
| 19 Apr 2024 | CNY | 14.96 | 15.33 | 14.72 | 15.15 | 15.15 | -0.09 (-0.59%) | 1,628,520 |
| 18 Apr 2024 | CNY | 15.22 | 15.57 | 14.95 | 15.24 | 15.24 | +0.09 (+0.59%) | 1,638,764 |
| 17 Apr 2024 | CNY | 14.5 | 15.23 | 14.5 | 15.15 | 15.15 | +0.77 (+5.35%) | 1,735,169 |
