| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 20.72 | 20.8 | 20.26 | 20.26 | 20.26 | -0.68 (-3.25%) | 743,611 |
| 27 May 2024 | CNY | 20.38 | 21.03 | 20.18 | 20.94 | 20.94 | +0.64 (+3.15%) | 1,010,396 |
| 24 May 2024 | CNY | 20.36 | 20.77 | 20.26 | 20.3 | 20.3 | -0.11 (-0.54%) | 659,247 |
| 23 May 2024 | CNY | 20.8 | 20.83 | 20.33 | 20.41 | 20.41 | -0.32 (-1.54%) | 776,895 |
| 22 May 2024 | CNY | 20.55 | 20.99 | 20.43 | 20.73 | 20.73 | +0.19 (+0.93%) | 640,260 |
| 21 May 2024 | CNY | 20.8 | 21.03 | 20.51 | 20.54 | 20.54 | -0.41 (-1.96%) | 433,037 |
| 20 May 2024 | CNY | 20.8 | 21.29 | 20.59 | 20.95 | 20.95 | +0.12 (+0.58%) | 828,824 |
| 17 May 2024 | CNY | 20.55 | 20.89 | 20.33 | 20.83 | 20.83 | +0.12 (+0.58%) | 693,420 |
| 16 May 2024 | CNY | 20.8 | 20.97 | 20.67 | 20.71 | 20.71 | +0.02 (+0.10%) | 584,815 |
| 15 May 2024 | CNY | 20.9 | 20.99 | 20.52 | 20.69 | 20.69 | -0.01 (-0.05%) | 508,958 |
| 14 May 2024 | CNY | 20.99 | 21.24 | 20.5 | 20.7 | 20.7 | -0.29 (-1.38%) | 803,558 |
| 13 May 2024 | CNY | 21.4 | 21.8 | 20.17 | 20.99 | 20.99 | -0.64 (-2.96%) | 1,231,838 |
| 10 May 2024 | CNY | 22.3 | 22.46 | 21.6 | 21.63 | 21.63 | -0.79 (-3.52%) | 1,550,239 |
| 9 May 2024 | CNY | 21.66 | 23.25 | 21.66 | 22.42 | 22.42 | +1 (+4.67%) | 2,448,589 |
| 8 May 2024 | CNY | 22.3 | 22.39 | 21.39 | 21.42 | 21.42 | -0.74 (-3.34%) | 1,006,118 |
| 7 May 2024 | CNY | 21.92 | 22.16 | 21.73 | 22.16 | 22.16 | +0.04 (+0.18%) | 1,267,821 |
| 6 May 2024 | CNY | 20.95 | 22.37 | 20.95 | 22.12 | 22.12 | +1.17 (+5.58%) | 1,793,558 |
| 30 Apr 2024 | CNY | 21.5 | 21.74 | 20.8 | 20.95 | 20.95 | -0.65 (-3.01%) | 1,363,649 |
| 29 Apr 2024 | CNY | 21.08 | 22.28 | 20.95 | 21.6 | 21.6 | +0.71 (+3.40%) | 1,785,364 |
| 26 Apr 2024 | CNY | 21 | 21.2 | 20.62 | 20.89 | 20.89 | -0.29 (-1.37%) | 1,628,507 |
| 25 Apr 2024 | CNY | 20.09 | 21.47 | 19.51 | 21.18 | 21.18 | +0.35 (+1.68%) | 2,305,694 |
| 24 Apr 2024 | CNY | 20.21 | 20.86 | 20.21 | 20.83 | 20.83 | +0.4 (+1.96%) | 1,371,564 |
| 23 Apr 2024 | CNY | 20.3 | 20.88 | 20.28 | 20.43 | 20.43 | -0.12 (-0.58%) | 1,435,755 |
| 22 Apr 2024 | CNY | 19.96 | 20.79 | 19.55 | 20.55 | 20.55 | +0.29 (+1.43%) | 1,615,930 |
| 19 Apr 2024 | CNY | 20.51 | 21 | 20.2 | 20.26 | 20.26 | -0.58 (-2.78%) | 1,822,541 |
| 18 Apr 2024 | CNY | 19.84 | 21.53 | 19.5 | 20.84 | 20.84 | +0.5 (+2.46%) | 3,050,467 |
| 17 Apr 2024 | CNY | 19.5 | 20.85 | 19.04 | 20.34 | 20.34 | +1.44 (+7.62%) | 2,511,643 |
| 16 Apr 2024 | CNY | 20.01 | 20.59 | 18.33 | 18.9 | 18.9 | -1.74 (-8.43%) | 2,837,771 |
| 15 Apr 2024 | CNY | 22.57 | 23.28 | 20.32 | 20.64 | 20.64 | -2.04 (-8.99%) | 4,145,335 |
| 12 Apr 2024 | CNY | 24.47 | 24.79 | 22.6 | 22.68 | 22.68 | -2.65 (-10.46%) | 5,460,561 |
