| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 14.27 | 14.27 | 12.55 | 12.81 | 12.81 | -1.02 (-7.38%) | 9,254,100 |
| 22 May 2024 | CNY | 13.88 | 14.01 | 13.56 | 13.83 | 13.83 | +0.05 (+0.36%) | 9,517,300 |
| 21 May 2024 | CNY | 14.34 | 14.36 | 13.67 | 13.78 | 13.78 | -0.53 (-3.70%) | 10,545,600 |
| 20 May 2024 | CNY | 14.3 | 14.44 | 14.2 | 14.31 | 14.31 | +0.01 (+0.07%) | 6,060,500 |
| 17 May 2024 | CNY | 14.27 | 14.41 | 14.19 | 14.3 | 14.3 | 0.0 (0.0%) | 4,725,700 |
| 16 May 2024 | CNY | 14.76 | 14.85 | 14.23 | 14.3 | 14.3 | -0.36 (-2.46%) | 6,266,600 |
| 15 May 2024 | CNY | 15 | 15.15 | 14.61 | 14.66 | 14.66 | -0.35 (-2.33%) | 6,323,200 |
| 14 May 2024 | CNY | 14.8 | 15.06 | 14.75 | 15.01 | 15.01 | +0.15 (+1.01%) | 6,352,433 |
| 13 May 2024 | CNY | 14.6 | 14.97 | 14.42 | 14.86 | 14.86 | +0.16 (+1.09%) | 7,798,890 |
| 10 May 2024 | CNY | 14.66 | 15.11 | 14.56 | 14.7 | 14.7 | +0.04 (+0.27%) | 8,215,500 |
| 9 May 2024 | CNY | 14.62 | 14.78 | 14.49 | 14.66 | 14.66 | -0.05 (-0.34%) | 5,770,900 |
| 8 May 2024 | CNY | 14.76 | 14.9 | 14.6 | 14.71 | 14.71 | -0.07 (-0.47%) | 5,461,309 |
| 7 May 2024 | CNY | 14.5 | 14.97 | 14.47 | 14.78 | 14.78 | +0.17 (+1.16%) | 8,071,400 |
| 6 May 2024 | CNY | 14.2 | 14.64 | 14.03 | 14.61 | 14.61 | +0.5 (+3.54%) | 12,027,432 |
| 30 Apr 2024 | CNY | 13.99 | 14.37 | 13.94 | 14.11 | 14.11 | +0.11 (+0.79%) | 7,809,900 |
| 29 Apr 2024 | CNY | 13.78 | 14.07 | 13.55 | 14 | 14 | +0.22 (+1.60%) | 10,932,501 |
| 26 Apr 2024 | CNY | 14.09 | 14.26 | 13.52 | 13.78 | 13.78 | -0.27 (-1.92%) | 10,665,332 |
| 25 Apr 2024 | CNY | 14.26 | 14.37 | 14 | 14.05 | 14.05 | -0.24 (-1.68%) | 6,606,958 |
| 24 Apr 2024 | CNY | 14.18 | 14.35 | 14 | 14.29 | 14.29 | +0.16 (+1.13%) | 6,010,800 |
| 23 Apr 2024 | CNY | 14.26 | 14.38 | 14.06 | 14.13 | 14.13 | -0.1 (-0.70%) | 5,230,900 |
| 22 Apr 2024 | CNY | 14.44 | 14.6 | 14.16 | 14.23 | 14.23 | -0.22 (-1.52%) | 6,312,900 |
| 19 Apr 2024 | CNY | 14.3 | 14.88 | 14.23 | 14.45 | 14.45 | +0.12 (+0.84%) | 8,563,478 |
| 18 Apr 2024 | CNY | 13.99 | 14.46 | 13.85 | 14.33 | 14.33 | +0.35 (+2.50%) | 9,063,632 |
| 17 Apr 2024 | CNY | 13.39 | 14.04 | 13.3 | 13.98 | 13.98 | +0.88 (+6.72%) | 9,820,262 |
| 16 Apr 2024 | CNY | 13.77 | 14.09 | 13.09 | 13.1 | 13.1 | -0.66 (-4.80%) | 10,469,898 |
| 15 Apr 2024 | CNY | 13.59 | 14.04 | 13.2 | 13.76 | 13.76 | +0.04 (+0.29%) | 11,257,720 |
| 12 Apr 2024 | CNY | 14.34 | 14.47 | 13.68 | 13.72 | 13.72 | -0.13 (-0.94%) | 17,732,480 |
| 11 Apr 2024 | CNY | 13.68 | 14.22 | 13.66 | 13.85 | 13.85 | +0.06 (+0.44%) | 6,483,350 |
| 10 Apr 2024 | CNY | 14.13 | 14.2 | 13.51 | 13.79 | 13.79 | -0.33 (-2.34%) | 5,837,571 |
| 9 Apr 2024 | CNY | 13.9 | 14.19 | 13.7 | 14.12 | 14.12 | +0.12 (+0.86%) | 4,881,100 |
