| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 13.34 | 13.34 | 12.68 | 12.93 | 12.93 | -0.32 (-2.42%) | 15,615,882 |
| 23 May 2024 | CNY | 13.71 | 13.73 | 13.2 | 13.25 | 13.25 | -0.51 (-3.71%) | 7,963,400 |
| 22 May 2024 | CNY | 13.73 | 13.81 | 13.61 | 13.76 | 13.76 | +0.02 (+0.15%) | 5,965,600 |
| 21 May 2024 | CNY | 13.93 | 14.04 | 13.66 | 13.74 | 13.74 | -0.3 (-2.14%) | 8,412,263 |
| 20 May 2024 | CNY | 13.37 | 14.18 | 13.33 | 14.04 | 14.04 | +0.71 (+5.33%) | 19,288,338 |
| 17 May 2024 | CNY | 13.22 | 13.35 | 13.12 | 13.33 | 13.33 | +0.14 (+1.06%) | 6,345,800 |
| 16 May 2024 | CNY | 13.25 | 13.39 | 13.11 | 13.19 | 13.19 | -0.1 (-0.75%) | 9,222,131 |
| 15 May 2024 | CNY | 13.71 | 13.75 | 13.24 | 13.29 | 13.29 | -0.37 (-2.71%) | 8,318,700 |
| 14 May 2024 | CNY | 13.17 | 13.76 | 13.16 | 13.66 | 13.66 | +0.49 (+3.72%) | 12,926,003 |
| 13 May 2024 | CNY | 13.4 | 13.5 | 13.08 | 13.17 | 13.17 | -0.29 (-2.15%) | 10,834,669 |
| 10 May 2024 | CNY | 13.93 | 13.95 | 13.39 | 13.46 | 13.46 | -0.45 (-3.24%) | 10,791,900 |
| 9 May 2024 | CNY | 13.88 | 13.99 | 13.7 | 13.91 | 13.91 | +0.09 (+0.65%) | 8,672,900 |
| 8 May 2024 | CNY | 13.99 | 14.2 | 13.78 | 13.82 | 13.82 | -0.17 (-1.22%) | 10,287,656 |
| 7 May 2024 | CNY | 14.08 | 14.17 | 13.86 | 13.99 | 13.99 | -0.07 (-0.50%) | 8,690,589 |
| 6 May 2024 | CNY | 13.95 | 14.26 | 13.9 | 14.06 | 14.06 | +0.23 (+1.66%) | 11,739,400 |
| 30 Apr 2024 | CNY | 13.75 | 13.94 | 13.67 | 13.83 | 13.83 | 0.0 (0.0%) | 10,298,490 |
| 29 Apr 2024 | CNY | 13.31 | 13.96 | 13.31 | 13.83 | 13.83 | +0.52 (+3.91%) | 15,166,858 |
| 26 Apr 2024 | CNY | 13.15 | 13.47 | 13.05 | 13.31 | 13.31 | +0.16 (+1.22%) | 13,669,420 |
| 25 Apr 2024 | CNY | 12.79 | 13.32 | 12.76 | 13.15 | 13.15 | +0.34 (+2.65%) | 11,701,786 |
| 24 Apr 2024 | CNY | 12.52 | 12.84 | 12.44 | 12.81 | 12.81 | +0.21 (+1.67%) | 9,305,689 |
| 23 Apr 2024 | CNY | 12.53 | 12.67 | 12.3 | 12.6 | 12.6 | +0.06 (+0.48%) | 10,942,405 |
| 22 Apr 2024 | CNY | 12.46 | 12.84 | 12.28 | 12.54 | 12.54 | +0.18 (+1.46%) | 13,396,220 |
| 19 Apr 2024 | CNY | 12.65 | 12.72 | 12.11 | 12.36 | 12.36 | -0.42 (-3.29%) | 19,014,700 |
| 18 Apr 2024 | CNY | 12.72 | 12.95 | 12.41 | 12.78 | 12.78 | -0.02 (-0.16%) | 13,356,152 |
| 17 Apr 2024 | CNY | 12.75 | 13 | 12.51 | 12.8 | 12.8 | +0.12 (+0.95%) | 12,607,298 |
| 16 Apr 2024 | CNY | 12.92 | 13.15 | 12.6 | 12.68 | 12.68 | -0.38 (-2.91%) | 9,763,362 |
| 15 Apr 2024 | CNY | 13.17 | 13.28 | 12.85 | 13.06 | 13.06 | -0.12 (-0.91%) | 8,711,300 |
| 12 Apr 2024 | CNY | 13.32 | 13.41 | 13.13 | 13.18 | 13.18 | -0.22 (-1.64%) | 6,351,733 |
| 11 Apr 2024 | CNY | 13.6 | 13.78 | 13.35 | 13.4 | 13.4 | -0.15 (-1.11%) | 9,521,877 |
| 10 Apr 2024 | CNY | 13.95 | 14.03 | 13.47 | 13.55 | 13.55 | -0.5 (-3.56%) | 10,010,399 |
