| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 25.2 | 25.6 | 24.8 | 25.2 | 25.2 | -0.35 (-1.37%) | 2,638,526 |
| 30 May 2024 | CNY | 23.04 | 26.88 | 22.51 | 25.55 | 25.55 | +2.25 (+9.66%) | 3,870,849 |
| 29 May 2024 | CNY | 22.99 | 23.94 | 22.91 | 23.3 | 23.3 | +0.08 (+0.34%) | 1,286,059 |
| 28 May 2024 | CNY | 22.98 | 24.48 | 22.6 | 23.22 | 23.22 | +0.27 (+1.18%) | 1,645,307 |
| 27 May 2024 | CNY | 22.22 | 23.18 | 21.55 | 22.95 | 22.95 | +0.73 (+3.29%) | 1,128,967 |
| 24 May 2024 | CNY | 23.49 | 23.53 | 22.11 | 22.22 | 22.22 | -1.07 (-4.59%) | 1,046,692 |
| 23 May 2024 | CNY | 22.9 | 23.59 | 22.56 | 23.29 | 23.29 | +0.4 (+1.75%) | 1,243,686 |
| 22 May 2024 | CNY | 22.3 | 22.9 | 22.08 | 22.89 | 22.89 | +0.81 (+3.67%) | 978,029 |
| 21 May 2024 | CNY | 22.32 | 22.53 | 22.01 | 22.08 | 22.08 | -0.31 (-1.38%) | 464,217 |
| 20 May 2024 | CNY | 22.78 | 23.07 | 22.04 | 22.39 | 22.39 | -0.31 (-1.37%) | 872,687 |
| 17 May 2024 | CNY | 22.24 | 22.78 | 22 | 22.7 | 22.7 | +0.59 (+2.67%) | 636,816 |
| 16 May 2024 | CNY | 22.19 | 22.74 | 21.87 | 22.11 | 22.11 | +0.24 (+1.10%) | 689,554 |
| 15 May 2024 | CNY | 22.05 | 22.9 | 21.69 | 21.87 | 21.87 | -0.2 (-0.91%) | 759,740 |
| 14 May 2024 | CNY | 21.97 | 22.44 | 21.88 | 22.07 | 22.07 | +0.22 (+1.01%) | 498,812 |
| 13 May 2024 | CNY | 23 | 23 | 21.7 | 21.85 | 21.85 | -1.26 (-5.45%) | 962,025 |
| 10 May 2024 | CNY | 24.18 | 24.38 | 23.11 | 23.11 | 23.11 | -1.02 (-4.23%) | 872,958 |
| 9 May 2024 | CNY | 23.53 | 24.28 | 23.53 | 24.13 | 24.13 | +0.6 (+2.55%) | 690,361 |
| 8 May 2024 | CNY | 24.53 | 24.53 | 23.37 | 23.53 | 23.53 | -0.73 (-3.01%) | 876,141 |
| 7 May 2024 | CNY | 23.76 | 24.33 | 23.28 | 24.26 | 24.26 | +0.74 (+3.15%) | 1,012,157 |
| 6 May 2024 | CNY | 23.33 | 23.86 | 23.3 | 23.52 | 23.52 | +0.42 (+1.82%) | 804,031 |
| 30 Apr 2024 | CNY | 23.91 | 23.98 | 22.69 | 23.1 | 23.1 | -1.3 (-5.33%) | 1,300,930 |
| 29 Apr 2024 | CNY | 23.85 | 24.43 | 23.5 | 24.4 | 24.4 | +0.9 (+3.83%) | 869,636 |
| 26 Apr 2024 | CNY | 23.19 | 23.6 | 22.84 | 23.5 | 23.5 | +0.31 (+1.34%) | 914,514 |
| 25 Apr 2024 | CNY | 23.74 | 23.74 | 23.09 | 23.19 | 23.19 | -0.2 (-0.86%) | 724,741 |
| 24 Apr 2024 | CNY | 22.79 | 23.39 | 22.46 | 23.39 | 23.39 | +0.6 (+2.63%) | 985,500 |
| 23 Apr 2024 | CNY | 22 | 22.88 | 21.72 | 22.79 | 22.79 | +1.17 (+5.41%) | 1,479,463 |
| 22 Apr 2024 | CNY | 21.6 | 21.93 | 20.55 | 21.62 | 21.62 | +0.04 (+0.19%) | 947,572 |
| 19 Apr 2024 | CNY | 21.78 | 22.26 | 21.42 | 21.58 | 21.58 | -0.49 (-2.22%) | 713,071 |
| 18 Apr 2024 | CNY | 22.32 | 22.63 | 21.52 | 22.07 | 22.07 | -0.26 (-1.16%) | 970,465 |
| 17 Apr 2024 | CNY | 20.97 | 22.4 | 20.97 | 22.33 | 22.33 | +1.65 (+7.98%) | 1,449,342 |
