| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 15.84 | 15.84 | 15.4 | 15.77 | 15.77 | +0.16 (+1.02%) | 4,253,838 |
| 21 May 2024 | CNY | 16.1 | 16.1 | 15.6 | 15.61 | 15.61 | -0.89 (-5.39%) | 5,226,102 |
| 20 May 2024 | CNY | 16 | 16.6 | 15.8 | 16.5 | 16.5 | +0.52 (+3.25%) | 9,612,974 |
| 17 May 2024 | CNY | 15.84 | 16.18 | 15.5 | 15.98 | 15.98 | -0.16 (-0.99%) | 8,945,165 |
| 16 May 2024 | CNY | 16.1 | 16.69 | 15.76 | 16.14 | 16.14 | +0.15 (+0.94%) | 18,028,209 |
| 15 May 2024 | CNY | 14.49 | 15.99 | 14.24 | 15.99 | 15.99 | +1.45 (+9.97%) | 9,132,185 |
| 14 May 2024 | CNY | 14.81 | 15.08 | 14.46 | 14.54 | 14.54 | -0.42 (-2.81%) | 3,798,657 |
| 13 May 2024 | CNY | 15.31 | 15.33 | 14.62 | 14.96 | 14.96 | -0.46 (-2.98%) | 5,117,217 |
| 10 May 2024 | CNY | 15.01 | 15.66 | 14.85 | 15.42 | 15.42 | +0.32 (+2.12%) | 7,423,075 |
| 9 May 2024 | CNY | 14.4 | 15.83 | 14.38 | 15.1 | 15.1 | +0.57 (+3.92%) | 8,022,478 |
| 8 May 2024 | CNY | 14.7 | 15.05 | 14.52 | 14.53 | 14.53 | -0.26 (-1.76%) | 4,769,023 |
| 7 May 2024 | CNY | 14.29 | 15.06 | 14.29 | 14.79 | 14.79 | +0.36 (+2.49%) | 6,312,710 |
| 6 May 2024 | CNY | 14.08 | 14.58 | 13.93 | 14.43 | 14.43 | +0.59 (+4.26%) | 4,923,192 |
| 30 Apr 2024 | CNY | 14.2 | 14.2 | 13.81 | 13.84 | 13.84 | -0.3 (-2.12%) | 2,705,567 |
| 29 Apr 2024 | CNY | 14.07 | 14.14 | 13.87 | 14.14 | 14.14 | +0.19 (+1.36%) | 3,206,367 |
| 26 Apr 2024 | CNY | 14.01 | 14.08 | 13.84 | 13.95 | 13.95 | -0.2 (-1.41%) | 3,428,962 |
| 25 Apr 2024 | CNY | 13.76 | 14.44 | 13.68 | 14.15 | 14.15 | +0.24 (+1.73%) | 4,182,522 |
| 24 Apr 2024 | CNY | 13.68 | 13.91 | 13.57 | 13.91 | 13.91 | +0.04 (+0.29%) | 2,858,981 |
| 23 Apr 2024 | CNY | 14.16 | 14.17 | 13.74 | 13.87 | 13.87 | -0.55 (-3.81%) | 4,509,648 |
| 22 Apr 2024 | CNY | 13.88 | 14.59 | 13.68 | 14.42 | 14.42 | +0.46 (+3.30%) | 8,069,839 |
| 19 Apr 2024 | CNY | 12.59 | 13.96 | 12.5 | 13.96 | 13.96 | +1.27 (+10.01%) | 3,481,393 |
| 18 Apr 2024 | CNY | 12.7 | 12.92 | 12.22 | 12.69 | 12.69 | -0.04 (-0.31%) | 3,449,781 |
| 17 Apr 2024 | CNY | 12.65 | 12.85 | 12.29 | 12.73 | 12.73 | +0.44 (+3.58%) | 3,556,400 |
| 16 Apr 2024 | CNY | 13.52 | 13.55 | 12.29 | 12.29 | 12.29 | -1.37 (-10.03%) | 4,991,101 |
| 15 Apr 2024 | CNY | 14.24 | 14.57 | 13.04 | 13.66 | 13.66 | -0.82 (-5.66%) | 5,893,573 |
| 12 Apr 2024 | CNY | 14.7 | 15.29 | 14.31 | 14.48 | 14.48 | -0.5 (-3.34%) | 9,419,427 |
| 11 Apr 2024 | CNY | 13.84 | 14.99 | 13.79 | 14.98 | 14.98 | +0.72 (+5.05%) | 10,460,958 |
| 10 Apr 2024 | CNY | 13.24 | 14.66 | 13.21 | 14.26 | 14.26 | +0.93 (+6.98%) | 9,809,076 |
| 9 Apr 2024 | CNY | 13.04 | 13.5 | 12.95 | 13.33 | 13.33 | +0.3 (+2.30%) | 2,620,862 |
| 8 Apr 2024 | CNY | 13.5 | 13.5 | 12.95 | 13.03 | 13.03 | -0.44 (-3.27%) | 2,153,333 |
