| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 12.63 | 12.68 | 11.88 | 11.96 | 11.96 | -0.69 (-5.45%) | 17,644,922 |
| 21 May 2024 | CNY | 12.9 | 12.9 | 12.55 | 12.65 | 12.65 | -0.2 (-1.56%) | 3,532,876 |
| 20 May 2024 | CNY | 13.04 | 13.05 | 12.77 | 12.85 | 12.85 | -0.06 (-0.46%) | 3,191,456 |
| 17 May 2024 | CNY | 12.96 | 13.12 | 12.76 | 12.91 | 12.91 | -0.07 (-0.54%) | 3,210,136 |
| 16 May 2024 | CNY | 13.15 | 13.33 | 12.89 | 12.98 | 12.98 | -0.29 (-2.19%) | 4,765,416 |
| 15 May 2024 | CNY | 13.48 | 13.53 | 13.24 | 13.27 | 13.27 | -0.21 (-1.56%) | 2,876,316 |
| 14 May 2024 | CNY | 13.35 | 13.77 | 13.32 | 13.48 | 13.48 | +0.15 (+1.13%) | 4,484,392 |
| 13 May 2024 | CNY | 13.38 | 13.58 | 13.18 | 13.33 | 13.33 | -0.02 (-0.15%) | 2,682,466 |
| 10 May 2024 | CNY | 13.24 | 13.5 | 13.06 | 13.35 | 13.35 | +0.07 (+0.53%) | 4,850,212 |
| 9 May 2024 | CNY | 13.18 | 13.43 | 13.11 | 13.28 | 13.28 | +0.09 (+0.68%) | 3,018,564 |
| 8 May 2024 | CNY | 13.56 | 13.68 | 13.15 | 13.19 | 13.19 | -0.31 (-2.30%) | 4,861,677 |
| 7 May 2024 | CNY | 13.31 | 13.87 | 13.25 | 13.5 | 13.5 | +0.19 (+1.43%) | 10,407,252 |
| 6 May 2024 | CNY | 12.29 | 13.31 | 12.28 | 13.31 | 13.31 | +1.21 (+10.00%) | 6,365,273 |
| 30 Apr 2024 | CNY | 11.9 | 12.35 | 11.75 | 12.1 | 12.1 | +0.27 (+2.28%) | 4,277,960 |
| 29 Apr 2024 | CNY | 12.37 | 12.39 | 11.61 | 11.83 | 11.83 | -0.16 (-1.33%) | 4,688,312 |
| 26 Apr 2024 | CNY | 12.05 | 12.23 | 11.7 | 11.99 | 11.99 | +0.4 (+3.45%) | 4,452,880 |
| 25 Apr 2024 | CNY | 11.58 | 11.87 | 11.44 | 11.59 | 11.59 | -0.08 (-0.69%) | 2,457,456 |
| 24 Apr 2024 | CNY | 11.48 | 11.67 | 11.23 | 11.67 | 11.67 | +0.19 (+1.66%) | 2,723,816 |
| 23 Apr 2024 | CNY | 11.12 | 11.68 | 11.12 | 11.48 | 11.48 | +0.35 (+3.14%) | 3,858,724 |
| 22 Apr 2024 | CNY | 11.4 | 11.69 | 11.1 | 11.13 | 11.13 | -0.37 (-3.22%) | 3,297,780 |
| 19 Apr 2024 | CNY | 11.34 | 11.67 | 11.13 | 11.5 | 11.5 | +0.2 (+1.77%) | 2,434,100 |
| 18 Apr 2024 | CNY | 11.28 | 11.59 | 11.04 | 11.3 | 11.3 | +0.04 (+0.36%) | 2,596,880 |
| 17 Apr 2024 | CNY | 11.28 | 11.41 | 11.08 | 11.26 | 11.26 | +0.14 (+1.26%) | 3,089,912 |
| 16 Apr 2024 | CNY | 11.85 | 11.85 | 11.03 | 11.12 | 11.12 | -0.63 (-5.36%) | 2,950,769 |
| 15 Apr 2024 | CNY | 11.71 | 12.19 | 11.41 | 11.75 | 11.75 | -0.09 (-0.76%) | 3,343,071 |
| 12 Apr 2024 | CNY | 11.67 | 11.98 | 11.65 | 11.84 | 11.84 | +0.19 (+1.63%) | 1,674,364 |
| 11 Apr 2024 | CNY | 11.94 | 11.94 | 11.53 | 11.65 | 11.65 | -0.09 (-0.77%) | 1,351,476 |
| 10 Apr 2024 | CNY | 11.96 | 12.09 | 11.58 | 11.74 | 11.74 | -0.28 (-2.33%) | 2,472,886 |
| 9 Apr 2024 | CNY | 11.86 | 12.45 | 11.81 | 12.02 | 12.02 | +0.08 (+0.67%) | 3,600,300 |
| 8 Apr 2024 | CNY | 12.5 | 12.5 | 11.93 | 11.94 | 11.94 | -0.57 (-4.56%) | 3,262,200 |
