| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 14.32 | 14.32 | 12.73 | 13.05 | 13.05 | -0.05 (-0.38%) | 11,538,160 |
| 16 May 2024 | CNY | 13.44 | 13.49 | 13.02 | 13.1 | 13.1 | -0.26 (-1.95%) | 13,868,940 |
| 15 May 2024 | CNY | 13.2 | 13.78 | 12.91 | 13.36 | 13.36 | +0.04 (+0.30%) | 15,201,744 |
| 14 May 2024 | CNY | 13.95 | 13.99 | 13.21 | 13.32 | 13.32 | -0.52 (-3.76%) | 21,414,714 |
| 13 May 2024 | CNY | 13.97 | 14.22 | 13.3 | 13.84 | 13.84 | -0.24 (-1.70%) | 28,789,595 |
| 10 May 2024 | CNY | 14.32 | 15.31 | 14.06 | 14.08 | 14.08 | +0.16 (+1.15%) | 49,204,969 |
| 9 May 2024 | CNY | 13.78 | 13.92 | 13.5 | 13.92 | 13.92 | +1.27 (+10.04%) | 12,718,560 |
| 8 May 2024 | CNY | 13.05 | 13.2 | 12.61 | 12.65 | 12.65 | -0.57 (-4.31%) | 13,674,687 |
| 7 May 2024 | CNY | 13.01 | 13.36 | 12.9 | 13.22 | 13.22 | -0.22 (-1.64%) | 17,925,031 |
| 6 May 2024 | CNY | 13.01 | 13.44 | 12.92 | 13.44 | 13.44 | +0.64 (+5%) | 23,083,181 |
| 30 Apr 2024 | CNY | 13.14 | 13.5 | 12.5 | 12.8 | 12.8 | -0.17 (-1.31%) | 23,299,377 |
| 29 Apr 2024 | CNY | 12.57 | 13.19 | 12.41 | 12.97 | 12.97 | +0.59 (+4.77%) | 24,081,795 |
| 26 Apr 2024 | CNY | 12.37 | 12.75 | 12.27 | 12.38 | 12.38 | -0.25 (-1.98%) | 19,832,135 |
| 25 Apr 2024 | CNY | 12.56 | 13.08 | 12.38 | 12.63 | 12.63 | -0.09 (-0.71%) | 24,675,884 |
| 24 Apr 2024 | CNY | 13 | 13.22 | 12.54 | 12.72 | 12.72 | -0.18 (-1.40%) | 30,843,750 |
| 23 Apr 2024 | CNY | 12 | 12.9 | 11.85 | 12.9 | 12.9 | +1.17 (+9.97%) | 12,403,076 |
| 22 Apr 2024 | CNY | 12.22 | 12.44 | 11.71 | 11.73 | 11.73 | -0.8 (-6.38%) | 17,835,370 |
| 19 Apr 2024 | CNY | 12.87 | 12.87 | 12.38 | 12.53 | 12.53 | -0.61 (-4.64%) | 20,684,792 |
| 18 Apr 2024 | CNY | 13.4 | 13.41 | 12.18 | 13.14 | 13.14 | -0.2 (-1.50%) | 28,817,004 |
| 17 Apr 2024 | CNY | 12.6 | 14.15 | 12.6 | 13.34 | 13.34 | -0.6 (-4.30%) | 38,530,410 |
| 16 Apr 2024 | CNY | 13.94 | 14.35 | 13.94 | 13.94 | 13.94 | -1.55 (-10.01%) | 6,202,537 |
| 15 Apr 2024 | CNY | 16.53 | 17.05 | 15.49 | 15.49 | 15.49 | -1.72 (-9.99%) | 29,099,753 |
| 12 Apr 2024 | CNY | 15 | 18.22 | 14.9 | 17.21 | 17.21 | +0.65 (+3.93%) | 67,579,023 |
| 11 Apr 2024 | CNY | 16.3 | 16.56 | 15.6 | 16.56 | 16.56 | +1.51 (+10.03%) | 57,369,748 |
| 10 Apr 2024 | CNY | 15.72 | 15.88 | 14.82 | 15.05 | 15.05 | +0.3 (+2.03%) | 44,514,578 |
| 9 Apr 2024 | CNY | 13.46 | 14.75 | 13.46 | 14.75 | 14.75 | +1.34 (+9.99%) | 9,934,019 |
| 8 Apr 2024 | CNY | 14.15 | 14.64 | 13.36 | 13.41 | 13.41 | -1.09 (-7.52%) | 27,696,311 |
| 3 Apr 2024 | CNY | 14.56 | 15.5 | 14.17 | 14.5 | 14.5 | +0.35 (+2.47%) | 43,384,539 |
| 2 Apr 2024 | CNY | 12.94 | 14.15 | 12.87 | 14.15 | 14.15 | +1.29 (+10.03%) | 24,691,007 |
| 1 Apr 2024 | CNY | 12.7 | 13.09 | 12.66 | 12.86 | 12.86 | +0.14 (+1.10%) | 15,004,557 |
