| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 14.44 | 14.85 | 14.11 | 14.19 | 14.19 | -0.32 (-2.21%) | 11,578,890 |
| 21 May 2024 | CNY | 14.03 | 14.68 | 13.95 | 14.51 | 14.51 | +0.27 (+1.90%) | 16,009,051 |
| 20 May 2024 | CNY | 13.9 | 14.28 | 13.68 | 14.24 | 14.24 | +0.2 (+1.42%) | 11,500,138 |
| 17 May 2024 | CNY | 14.19 | 14.58 | 13.88 | 14.04 | 14.04 | -0.13 (-0.92%) | 12,561,154 |
| 16 May 2024 | CNY | 14.14 | 14.37 | 13.89 | 14.17 | 14.17 | +0.19 (+1.36%) | 15,805,115 |
| 15 May 2024 | CNY | 14.72 | 14.9 | 13.84 | 13.98 | 13.98 | +0.15 (+1.08%) | 24,537,123 |
| 14 May 2024 | CNY | 12.57 | 13.83 | 12.57 | 13.83 | 13.83 | +1.26 (+10.02%) | 9,654,655 |
| 13 May 2024 | CNY | 12.76 | 12.77 | 12.5 | 12.57 | 12.57 | -0.32 (-2.48%) | 4,946,211 |
| 10 May 2024 | CNY | 13.2 | 13.21 | 12.83 | 12.89 | 12.89 | -0.3 (-2.27%) | 7,016,900 |
| 9 May 2024 | CNY | 13.28 | 13.57 | 13.13 | 13.19 | 13.19 | -0.52 (-3.79%) | 11,787,909 |
| 8 May 2024 | CNY | 13.2 | 14.22 | 13.14 | 13.71 | 13.71 | +0.41 (+3.08%) | 16,068,589 |
| 7 May 2024 | CNY | 13.42 | 13.49 | 13.22 | 13.3 | 13.3 | -0.01 (-0.08%) | 4,986,927 |
| 6 May 2024 | CNY | 13.07 | 13.34 | 13 | 13.31 | 13.31 | +0.48 (+3.74%) | 5,756,320 |
| 30 Apr 2024 | CNY | 13.02 | 13.3 | 12.67 | 12.83 | 12.83 | -0.17 (-1.31%) | 6,489,145 |
| 29 Apr 2024 | CNY | 12.44 | 13.15 | 12.24 | 13 | 13 | +0.92 (+7.62%) | 8,469,452 |
| 26 Apr 2024 | CNY | 11.86 | 12.19 | 11.79 | 12.08 | 12.08 | +0.2 (+1.68%) | 5,119,178 |
| 25 Apr 2024 | CNY | 11.65 | 12.32 | 11.65 | 11.88 | 11.88 | +0.12 (+1.02%) | 5,759,300 |
| 24 Apr 2024 | CNY | 11.65 | 11.79 | 11.48 | 11.76 | 11.76 | +0.11 (+0.94%) | 3,914,200 |
| 23 Apr 2024 | CNY | 11.24 | 11.7 | 11.24 | 11.65 | 11.65 | +0.45 (+4.02%) | 4,793,414 |
| 22 Apr 2024 | CNY | 11.33 | 11.42 | 10.85 | 11.2 | 11.2 | -0.16 (-1.41%) | 3,985,363 |
| 19 Apr 2024 | CNY | 11.63 | 11.74 | 11.31 | 11.36 | 11.36 | -0.38 (-3.24%) | 5,253,974 |
| 18 Apr 2024 | CNY | 11.73 | 11.99 | 11.25 | 11.74 | 11.74 | +0.11 (+0.95%) | 8,687,050 |
| 17 Apr 2024 | CNY | 10.4 | 11.67 | 10.4 | 11.63 | 11.63 | +0.96 (+9.00%) | 10,229,807 |
| 16 Apr 2024 | CNY | 11.89 | 11.9 | 10.67 | 10.67 | 10.67 | -1.18 (-9.96%) | 4,817,700 |
| 15 Apr 2024 | CNY | 12.85 | 12.88 | 11.55 | 11.85 | 11.85 | -0.96 (-7.49%) | 9,397,066 |
| 12 Apr 2024 | CNY | 12.89 | 13.1 | 12.73 | 12.81 | 12.81 | -0.18 (-1.39%) | 5,255,788 |
| 11 Apr 2024 | CNY | 12.7 | 13.13 | 12.6 | 12.99 | 12.99 | +0.16 (+1.25%) | 7,346,590 |
| 10 Apr 2024 | CNY | 13.49 | 13.5 | 12.64 | 12.83 | 12.83 | -0.7 (-5.17%) | 12,429,393 |
| 9 Apr 2024 | CNY | 13.42 | 14.17 | 13.4 | 13.53 | 13.53 | -0.38 (-2.73%) | 9,653,484 |
| 8 Apr 2024 | CNY | 15.22 | 15.24 | 13.91 | 13.91 | 13.91 | -1.55 (-10.03%) | 11,737,770 |
