| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 12.59 | 12.7 | 12.24 | 12.7 | 12.7 | +0.3 (+2.42%) | 10,298,576 |
| 24 May 2024 | CNY | 12.59 | 12.7 | 12.35 | 12.4 | 12.4 | -0.2 (-1.59%) | 7,601,498 |
| 23 May 2024 | CNY | 12.5 | 12.73 | 12.36 | 12.6 | 12.6 | +0.08 (+0.64%) | 12,729,558 |
| 22 May 2024 | CNY | 12.34 | 12.55 | 12.32 | 12.52 | 12.52 | +0.15 (+1.21%) | 14,727,950 |
| 21 May 2024 | CNY | 12.56 | 12.64 | 12.28 | 12.37 | 12.37 | -0.23 (-1.83%) | 15,419,265 |
| 20 May 2024 | CNY | 12.65 | 12.75 | 12.5 | 12.6 | 12.6 | -0.03 (-0.24%) | 11,220,672 |
| 17 May 2024 | CNY | 12.4 | 12.68 | 12.34 | 12.63 | 12.63 | +0.22 (+1.77%) | 12,479,988 |
| 16 May 2024 | CNY | 12.83 | 12.9 | 12.39 | 12.41 | 12.41 | -0.42 (-3.27%) | 17,476,458 |
| 15 May 2024 | CNY | 12.2 | 13.04 | 12.2 | 12.83 | 12.83 | +0.55 (+4.48%) | 28,323,675 |
| 14 May 2024 | CNY | 12.22 | 12.45 | 12.15 | 12.28 | 12.28 | +0.06 (+0.49%) | 10,345,823 |
| 13 May 2024 | CNY | 12.2 | 12.43 | 12.15 | 12.22 | 12.22 | -0.08 (-0.65%) | 10,979,900 |
| 10 May 2024 | CNY | 12.32 | 12.4 | 12.2 | 12.3 | 12.3 | -0.04 (-0.32%) | 9,116,822 |
| 9 May 2024 | CNY | 12.02 | 12.59 | 11.88 | 12.34 | 12.34 | +0.32 (+2.66%) | 21,195,841 |
| 8 May 2024 | CNY | 12.25 | 12.32 | 11.96 | 12.02 | 12.02 | -0.28 (-2.28%) | 10,801,750 |
| 7 May 2024 | CNY | 12.08 | 12.32 | 12.02 | 12.3 | 12.3 | +0.21 (+1.74%) | 10,150,500 |
| 6 May 2024 | CNY | 11.85 | 12.16 | 11.75 | 12.09 | 12.09 | +0.34 (+2.89%) | 18,866,975 |
| 30 Apr 2024 | CNY | 11.49 | 11.84 | 11.44 | 11.75 | 11.75 | +0.26 (+2.26%) | 12,563,450 |
| 29 Apr 2024 | CNY | 11.49 | 11.54 | 11.31 | 11.49 | 11.49 | +0.05 (+0.44%) | 12,618,404 |
| 26 Apr 2024 | CNY | 11.4 | 11.65 | 11.38 | 11.44 | 11.44 | -0.04 (-0.35%) | 13,998,904 |
| 25 Apr 2024 | CNY | 10.97 | 11.75 | 10.89 | 11.48 | 11.48 | +0.59 (+5.42%) | 25,137,345 |
| 24 Apr 2024 | CNY | 10.9 | 10.95 | 10.8 | 10.89 | 10.89 | 0.0 (0.0%) | 8,497,653 |
| 23 Apr 2024 | CNY | 10.8 | 10.97 | 10.75 | 10.89 | 10.89 | +0.05 (+0.46%) | 11,937,327 |
| 22 Apr 2024 | CNY | 10.66 | 10.88 | 10.64 | 10.84 | 10.84 | +0.29 (+2.75%) | 16,560,118 |
| 19 Apr 2024 | CNY | 10.4 | 10.57 | 10.4 | 10.55 | 10.55 | +0.11 (+1.05%) | 6,892,200 |
| 18 Apr 2024 | CNY | 10.47 | 10.6 | 10.42 | 10.44 | 10.44 | -0.09 (-0.85%) | 9,974,050 |
| 17 Apr 2024 | CNY | 10.2 | 10.54 | 10.12 | 10.53 | 10.53 | +0.37 (+3.64%) | 15,192,905 |
| 16 Apr 2024 | CNY | 10.25 | 10.55 | 10 | 10.16 | 10.16 | -0.15 (-1.45%) | 12,667,100 |
| 15 Apr 2024 | CNY | 10.2 | 10.41 | 10.14 | 10.31 | 10.31 | +0.09 (+0.88%) | 14,033,402 |
| 12 Apr 2024 | CNY | 10.33 | 10.45 | 10.21 | 10.22 | 10.22 | -0.08 (-0.78%) | 10,359,823 |
| 11 Apr 2024 | CNY | 10.3 | 10.65 | 10.23 | 10.3 | 10.3 | -0.1 (-0.96%) | 23,920,197 |
