| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 12.58 | 12.64 | 12.36 | 12.4 | 12.4 | -0.26 (-2.05%) | 21,224,400 |
| 27 May 2024 | CNY | 12.62 | 12.69 | 12.37 | 12.66 | 12.66 | +0.1 (+0.80%) | 9,771,120 |
| 24 May 2024 | CNY | 12.75 | 12.85 | 12.56 | 12.56 | 12.56 | -0.24 (-1.88%) | 11,050,951 |
| 23 May 2024 | CNY | 13.12 | 13.18 | 12.72 | 12.8 | 12.8 | -0.35 (-2.66%) | 13,285,300 |
| 22 May 2024 | CNY | 13.01 | 13.19 | 12.94 | 13.15 | 13.15 | +0.06 (+0.46%) | 8,271,668 |
| 21 May 2024 | CNY | 13.16 | 13.35 | 13.06 | 13.09 | 13.09 | -0.12 (-0.91%) | 11,149,657 |
| 20 May 2024 | CNY | 13.17 | 13.32 | 12.92 | 13.21 | 13.21 | +0.01 (+0.08%) | 12,540,400 |
| 17 May 2024 | CNY | 13.16 | 13.22 | 12.95 | 13.2 | 13.2 | +0.03 (+0.23%) | 13,046,937 |
| 16 May 2024 | CNY | 13.31 | 13.43 | 13.13 | 13.17 | 13.17 | -0.07 (-0.53%) | 15,018,237 |
| 15 May 2024 | CNY | 13.28 | 13.47 | 13.2 | 13.24 | 13.24 | -0.18 (-1.34%) | 12,447,137 |
| 14 May 2024 | CNY | 13.53 | 13.68 | 13.34 | 13.42 | 13.42 | +0.05 (+0.37%) | 16,402,189 |
| 13 May 2024 | CNY | 13.68 | 13.83 | 13.32 | 13.37 | 13.37 | -0.7 (-4.98%) | 31,145,279 |
| 10 May 2024 | CNY | 14.52 | 14.69 | 14.02 | 14.07 | 14.07 | -0.1 (-0.71%) | 31,415,632 |
| 9 May 2024 | CNY | 13.8 | 14.35 | 13.69 | 14.17 | 14.17 | +0.53 (+3.89%) | 30,814,013 |
| 8 May 2024 | CNY | 13.88 | 14.28 | 13.63 | 13.64 | 13.64 | -0.37 (-2.64%) | 28,095,738 |
| 7 May 2024 | CNY | 13.84 | 14.21 | 13.8 | 14.01 | 14.01 | +0.27 (+1.97%) | 31,641,420 |
| 6 May 2024 | CNY | 13.92 | 13.98 | 13.62 | 13.74 | 13.74 | +0.04 (+0.29%) | 22,545,752 |
| 30 Apr 2024 | CNY | 13.9 | 13.97 | 13.5 | 13.7 | 13.7 | -0.25 (-1.79%) | 28,852,123 |
| 29 Apr 2024 | CNY | 13.16 | 14.32 | 13.15 | 13.95 | 13.95 | +0.93 (+7.14%) | 52,764,379 |
| 26 Apr 2024 | CNY | 12.54 | 13.25 | 12.38 | 13.02 | 13.02 | +0.27 (+2.12%) | 26,192,672 |
| 25 Apr 2024 | CNY | 12.65 | 12.87 | 12.55 | 12.75 | 12.75 | -0.12 (-0.93%) | 13,582,879 |
| 24 Apr 2024 | CNY | 12.31 | 12.88 | 12.22 | 12.87 | 12.87 | +0.57 (+4.63%) | 19,570,126 |
| 23 Apr 2024 | CNY | 12.26 | 12.42 | 12.2 | 12.3 | 12.3 | +0.14 (+1.15%) | 11,016,459 |
| 22 Apr 2024 | CNY | 12.12 | 12.32 | 11.86 | 12.16 | 12.16 | -0.07 (-0.57%) | 11,354,534 |
| 19 Apr 2024 | CNY | 12.4 | 12.54 | 12.14 | 12.23 | 12.23 | -0.23 (-1.85%) | 10,638,300 |
| 18 Apr 2024 | CNY | 12.48 | 12.73 | 12.26 | 12.46 | 12.46 | -0.08 (-0.64%) | 15,071,561 |
| 17 Apr 2024 | CNY | 12.14 | 12.63 | 12.14 | 12.54 | 12.54 | +0.63 (+5.29%) | 16,581,149 |
| 16 Apr 2024 | CNY | 12.49 | 12.62 | 11.88 | 11.91 | 11.91 | -0.64 (-5.10%) | 21,227,213 |
| 15 Apr 2024 | CNY | 12.81 | 13.03 | 12.36 | 12.55 | 12.55 | -0.36 (-2.79%) | 17,167,972 |
| 12 Apr 2024 | CNY | 13.12 | 13.25 | 12.9 | 12.91 | 12.91 | -0.37 (-2.79%) | 14,377,458 |
