| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 12.27 | 12.35 | 12 | 12.02 | 12.02 | -0.23 (-1.88%) | 24,312,342 |
| 23 May 2024 | CNY | 12.63 | 12.68 | 12.22 | 12.25 | 12.25 | -0.35 (-2.78%) | 27,904,978 |
| 22 May 2024 | CNY | 12.43 | 12.63 | 12.38 | 12.6 | 12.6 | +0.11 (+0.88%) | 22,818,539 |
| 21 May 2024 | CNY | 12.61 | 12.65 | 12.45 | 12.49 | 12.49 | -0.16 (-1.26%) | 26,666,877 |
| 20 May 2024 | CNY | 12.73 | 12.78 | 12.51 | 12.65 | 12.65 | +0.22 (+1.77%) | 46,179,732 |
| 17 May 2024 | CNY | 12.28 | 12.43 | 12.1 | 12.43 | 12.43 | +0.13 (+1.06%) | 32,642,015 |
| 16 May 2024 | CNY | 12.15 | 12.4 | 12.13 | 12.3 | 12.3 | +0.17 (+1.40%) | 39,160,586 |
| 15 May 2024 | CNY | 12.28 | 12.32 | 12.08 | 12.13 | 12.13 | -0.17 (-1.38%) | 24,297,880 |
| 14 May 2024 | CNY | 12.1 | 12.3 | 12.05 | 12.3 | 12.3 | +0.27 (+2.24%) | 39,119,418 |
| 13 May 2024 | CNY | 12.2 | 12.27 | 11.92 | 12.03 | 12.03 | -0.3 (-2.43%) | 35,309,892 |
| 10 May 2024 | CNY | 12.83 | 12.86 | 12.28 | 12.33 | 12.33 | -0.5 (-3.90%) | 58,174,065 |
| 9 May 2024 | CNY | 12.76 | 13.1 | 12.71 | 12.83 | 12.83 | -0.01 (-0.08%) | 48,627,247 |
| 8 May 2024 | CNY | 13.03 | 13.3 | 12.59 | 12.84 | 12.84 | -1.14 (-8.15%) | 109,506,287 |
| 7 May 2024 | CNY | 14.1 | 14.23 | 13.87 | 13.98 | 13.98 | -0.14 (-0.99%) | 32,722,354 |
| 6 May 2024 | CNY | 14.35 | 14.44 | 14.04 | 14.12 | 14.12 | -0.01 (-0.07%) | 37,487,984 |
| 30 Apr 2024 | CNY | 14.25 | 14.4 | 13.98 | 14.13 | 14.13 | -0.03 (-0.21%) | 46,065,670 |
| 29 Apr 2024 | CNY | 13.78 | 14.25 | 13.78 | 14.16 | 14.16 | +0.42 (+3.06%) | 52,853,110 |
| 26 Apr 2024 | CNY | 13.07 | 13.99 | 13.07 | 13.74 | 13.74 | +0.51 (+3.85%) | 70,342,310 |
| 25 Apr 2024 | CNY | 13.32 | 13.69 | 13.2 | 13.23 | 13.23 | -0.25 (-1.85%) | 37,279,878 |
| 24 Apr 2024 | CNY | 13.07 | 13.56 | 12.97 | 13.48 | 13.48 | +0.51 (+3.93%) | 41,031,072 |
| 23 Apr 2024 | CNY | 12.97 | 13.21 | 12.92 | 12.97 | 12.97 | +0.06 (+0.46%) | 24,859,333 |
| 22 Apr 2024 | CNY | 12.76 | 13.19 | 12.59 | 12.91 | 12.91 | -0.31 (-2.34%) | 30,981,058 |
| 19 Apr 2024 | CNY | 13.52 | 13.63 | 13.18 | 13.22 | 13.22 | -0.3 (-2.22%) | 31,812,788 |
| 18 Apr 2024 | CNY | 13.53 | 13.84 | 13.28 | 13.52 | 13.52 | -0.08 (-0.59%) | 40,184,699 |
| 17 Apr 2024 | CNY | 13.01 | 13.7 | 13.01 | 13.6 | 13.6 | +0.79 (+6.17%) | 46,474,646 |
| 16 Apr 2024 | CNY | 13.59 | 13.79 | 12.8 | 12.81 | 12.81 | -0.97 (-7.04%) | 51,714,038 |
| 15 Apr 2024 | CNY | 14.08 | 14.39 | 13.49 | 13.78 | 13.78 | -0.45 (-3.16%) | 47,179,974 |
| 12 Apr 2024 | CNY | 14.48 | 14.64 | 14.2 | 14.23 | 14.23 | -0.22 (-1.52%) | 33,957,779 |
| 11 Apr 2024 | CNY | 14.15 | 14.82 | 14.11 | 14.45 | 14.45 | +0.13 (+0.91%) | 42,587,502 |
| 10 Apr 2024 | CNY | 14.59 | 14.86 | 14.24 | 14.32 | 14.32 | -0.38 (-2.59%) | 39,628,627 |
