| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 11.43 | 12.19 | 11.22 | 11.88 | 11.88 | +0.46 (+4.03%) | 137,726,395 |
| 23 May 2024 | CNY | 11.54 | 11.89 | 11.23 | 11.42 | 11.42 | -0.97 (-7.83%) | 131,838,486 |
| 22 May 2024 | CNY | 12.48 | 12.85 | 12.2 | 12.39 | 12.39 | -0.38 (-2.98%) | 129,432,723 |
| 21 May 2024 | CNY | 13.53 | 13.59 | 12.34 | 12.77 | 12.77 | -0.21 (-1.62%) | 228,923,026 |
| 20 May 2024 | CNY | 12.58 | 12.98 | 12.4 | 12.98 | 12.98 | +1.18 (+10%) | 157,313,839 |
| 17 May 2024 | CNY | 10.99 | 11.9 | 10.8 | 11.8 | 11.8 | +0.68 (+6.12%) | 164,604,894 |
| 16 May 2024 | CNY | 11.7 | 11.82 | 11 | 11.12 | 11.12 | -0.48 (-4.14%) | 151,293,594 |
| 15 May 2024 | CNY | 11.12 | 11.99 | 10.8 | 11.6 | 11.6 | +0.32 (+2.84%) | 213,901,942 |
| 14 May 2024 | CNY | 10.4 | 11.28 | 10.34 | 11.28 | 11.28 | +1.03 (+10.05%) | 175,446,483 |
| 13 May 2024 | CNY | 10.11 | 10.36 | 9.92 | 10.25 | 10.25 | -0.27 (-2.57%) | 93,883,325 |
| 10 May 2024 | CNY | 10.43 | 10.64 | 9.95 | 10.52 | 10.52 | +0.3 (+2.94%) | 137,480,257 |
| 9 May 2024 | CNY | 9.85 | 10.5 | 9.81 | 10.22 | 10.22 | +0.26 (+2.61%) | 108,841,831 |
| 8 May 2024 | CNY | 9.99 | 10.33 | 9.82 | 9.96 | 9.96 | -0.31 (-3.02%) | 94,787,311 |
| 7 May 2024 | CNY | 10.4 | 10.92 | 10.2 | 10.27 | 10.27 | -0.13 (-1.25%) | 134,608,751 |
| 6 May 2024 | CNY | 9.86 | 10.4 | 9.69 | 10.4 | 10.4 | +0.25 (+2.46%) | 113,077,303 |
| 30 Apr 2024 | CNY | 10.92 | 11.09 | 9.7 | 10.15 | 10.15 | -0.4 (-3.79%) | 154,895,675 |
| 29 Apr 2024 | CNY | 10.63 | 10.98 | 10.34 | 10.55 | 10.55 | -0.41 (-3.74%) | 142,847,675 |
| 26 Apr 2024 | CNY | 10.45 | 11.43 | 10.31 | 10.96 | 10.96 | +0.38 (+3.59%) | 175,035,249 |
| 25 Apr 2024 | CNY | 10 | 10.59 | 9.6 | 10.58 | 10.58 | +0.45 (+4.44%) | 160,627,588 |
| 24 Apr 2024 | CNY | 9.09 | 10.23 | 9.09 | 10.13 | 10.13 | +0.56 (+5.85%) | 198,922,514 |
| 23 Apr 2024 | CNY | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.06 (-9.97%) | 19,883,000 |
| 22 Apr 2024 | CNY | 11.29 | 11.99 | 10.58 | 10.63 | 10.63 | -0.27 (-2.48%) | 231,573,687 |
| 19 Apr 2024 | CNY | 10.7 | 11.1 | 10.52 | 10.9 | 10.9 | +0.6 (+5.83%) | 209,210,476 |
| 18 Apr 2024 | CNY | 9.38 | 10.3 | 9.28 | 10.3 | 10.3 | +0.94 (+10.04%) | 179,076,232 |
| 17 Apr 2024 | CNY | 8.91 | 9.42 | 8.86 | 9.36 | 9.36 | +0.34 (+3.77%) | 130,316,178 |
| 16 Apr 2024 | CNY | 9.14 | 9.62 | 8.93 | 9.02 | 9.02 | -0.31 (-3.32%) | 151,337,798 |
| 15 Apr 2024 | CNY | 9.99 | 10.1 | 9.33 | 9.33 | 9.33 | -1.04 (-10.03%) | 151,462,475 |
| 12 Apr 2024 | CNY | 10.78 | 10.95 | 10.12 | 10.37 | 10.37 | -0.78 (-7.00%) | 186,547,316 |
| 11 Apr 2024 | CNY | 11 | 11.44 | 10.79 | 11.15 | 11.15 | -0.25 (-2.19%) | 171,744,454 |
| 10 Apr 2024 | CNY | 11.47 | 11.8 | 11.05 | 11.4 | 11.4 | +0.01 (+0.09%) | 192,312,310 |
