| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 13.21 | 13.6 | 13.13 | 13.2 | 13.2 | -0.16 (-1.20%) | 4,495,400 |
| 23 May 2024 | CNY | 13.5 | 13.58 | 13.26 | 13.36 | 13.36 | -0.22 (-1.62%) | 4,056,600 |
| 22 May 2024 | CNY | 13.16 | 13.95 | 13.12 | 13.58 | 13.58 | +0.42 (+3.19%) | 6,916,400 |
| 21 May 2024 | CNY | 13.37 | 13.37 | 13.06 | 13.16 | 13.16 | -0.24 (-1.79%) | 3,311,876 |
| 20 May 2024 | CNY | 12.98 | 13.46 | 12.94 | 13.4 | 13.4 | +0.38 (+2.92%) | 5,569,952 |
| 17 May 2024 | CNY | 12.98 | 13.24 | 12.93 | 13.02 | 13.02 | +0.06 (+0.46%) | 3,732,400 |
| 16 May 2024 | CNY | 12.95 | 13.1 | 12.91 | 12.96 | 12.96 | +0.01 (+0.08%) | 3,477,076 |
| 15 May 2024 | CNY | 13.48 | 13.48 | 12.89 | 12.95 | 12.95 | -0.55 (-4.07%) | 6,773,700 |
| 14 May 2024 | CNY | 13.53 | 13.93 | 13.3 | 13.5 | 13.5 | -0.56 (-3.98%) | 8,506,200 |
| 13 May 2024 | CNY | 13.64 | 14.83 | 13.23 | 14.06 | 14.06 | +0.57 (+4.23%) | 13,439,800 |
| 10 May 2024 | CNY | 13.4 | 13.85 | 13.2 | 13.49 | 13.49 | +0.07 (+0.52%) | 8,867,972 |
| 9 May 2024 | CNY | 12.8 | 13.47 | 12.78 | 13.42 | 13.42 | +0.62 (+4.84%) | 7,772,495 |
| 8 May 2024 | CNY | 12.97 | 13.16 | 12.8 | 12.8 | 12.8 | -0.17 (-1.31%) | 4,763,999 |
| 7 May 2024 | CNY | 13 | 13.08 | 12.81 | 12.97 | 12.97 | -0.09 (-0.69%) | 5,199,172 |
| 6 May 2024 | CNY | 12.72 | 13.16 | 12.55 | 13.06 | 13.06 | +0.49 (+3.90%) | 7,074,116 |
| 30 Apr 2024 | CNY | 12.7 | 12.83 | 12.42 | 12.57 | 12.57 | -0.05 (-0.40%) | 4,923,876 |
| 29 Apr 2024 | CNY | 12.38 | 12.68 | 12.24 | 12.62 | 12.62 | +0.24 (+1.94%) | 5,443,483 |
| 26 Apr 2024 | CNY | 12.25 | 12.44 | 12.13 | 12.38 | 12.38 | -0.02 (-0.16%) | 5,945,806 |
| 25 Apr 2024 | CNY | 11.81 | 12.47 | 11.8 | 12.4 | 12.4 | +0.34 (+2.82%) | 7,717,623 |
| 24 Apr 2024 | CNY | 11.79 | 12.23 | 11.71 | 12.06 | 12.06 | +0.17 (+1.43%) | 6,844,400 |
| 23 Apr 2024 | CNY | 11.83 | 12.3 | 11.7 | 11.89 | 11.89 | +0.05 (+0.42%) | 6,869,700 |
| 22 Apr 2024 | CNY | 12.61 | 12.75 | 11.72 | 11.84 | 11.84 | -0.76 (-6.03%) | 8,571,700 |
| 19 Apr 2024 | CNY | 11.39 | 12.6 | 11.32 | 12.6 | 12.6 | +1.15 (+10.04%) | 3,914,500 |
| 18 Apr 2024 | CNY | 11.66 | 11.78 | 11.28 | 11.45 | 11.45 | -0.33 (-2.80%) | 5,496,200 |
| 17 Apr 2024 | CNY | 11.12 | 11.94 | 11.11 | 11.78 | 11.78 | +0.52 (+4.62%) | 6,850,736 |
| 16 Apr 2024 | CNY | 11.4 | 11.76 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 3,597,600 |
| 15 Apr 2024 | CNY | 13.55 | 13.88 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 8,974,966 |
| 12 Apr 2024 | CNY | 13.21 | 14.28 | 13.19 | 13.9 | 13.9 | +0.26 (+1.91%) | 10,289,900 |
| 11 Apr 2024 | CNY | 13.46 | 14.1 | 13.14 | 13.64 | 13.64 | +0.17 (+1.26%) | 10,815,779 |
| 10 Apr 2024 | CNY | 14 | 14.5 | 13.47 | 13.47 | 13.47 | +0.03 (+0.22%) | 15,035,276 |
