| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 12.61 | 13.07 | 12.61 | 12.9 | 12.9 | +0.28 (+2.22%) | 3,871,820 |
| 30 May 2024 | CNY | 12.62 | 13.06 | 12.26 | 12.62 | 12.62 | -0.01 (-0.08%) | 3,842,700 |
| 29 May 2024 | CNY | 12.34 | 12.98 | 12.34 | 12.63 | 12.63 | +0.22 (+1.77%) | 4,057,500 |
| 28 May 2024 | CNY | 12.65 | 12.86 | 12.4 | 12.41 | 12.41 | -0.12 (-0.96%) | 3,503,300 |
| 27 May 2024 | CNY | 12.66 | 12.81 | 12.2 | 12.53 | 12.53 | -0.14 (-1.10%) | 4,182,520 |
| 24 May 2024 | CNY | 13.13 | 13.25 | 12.6 | 12.67 | 12.67 | -0.42 (-3.21%) | 4,830,320 |
| 23 May 2024 | CNY | 13.42 | 13.94 | 12.91 | 13.09 | 13.09 | -0.56 (-4.10%) | 8,089,845 |
| 22 May 2024 | CNY | 12.55 | 13.75 | 12.55 | 13.65 | 13.65 | +0.15 (+1.11%) | 11,055,360 |
| 21 May 2024 | CNY | 13.5 | 13.8 | 13.5 | 13.5 | 13.5 | -1.5 (-10%) | 4,338,700 |
| 20 May 2024 | CNY | 15.1 | 15.2 | 14.73 | 15 | 15 | -0.46 (-2.98%) | 12,641,258 |
| 17 May 2024 | CNY | 15.2 | 16.33 | 14.88 | 15.46 | 15.46 | +0.28 (+1.84%) | 22,285,528 |
| 16 May 2024 | CNY | 14.11 | 15.18 | 14.08 | 15.18 | 15.18 | +1.38 (+10%) | 9,672,388 |
| 15 May 2024 | CNY | 14.4 | 14.6 | 13.59 | 13.8 | 13.8 | -0.91 (-6.19%) | 14,765,820 |
| 14 May 2024 | CNY | 14.5 | 14.71 | 14.11 | 14.71 | 14.71 | +1.34 (+10.02%) | 13,572,720 |
| 13 May 2024 | CNY | 13.97 | 14.23 | 12.96 | 13.37 | 13.37 | -0.07 (-0.52%) | 6,457,900 |
| 10 May 2024 | CNY | 14 | 14.08 | 13.39 | 13.44 | 13.44 | -0.54 (-3.86%) | 2,869,600 |
| 9 May 2024 | CNY | 13.82 | 14.1 | 13.82 | 13.98 | 13.98 | +0.21 (+1.53%) | 2,200,420 |
| 8 May 2024 | CNY | 14.3 | 14.31 | 13.73 | 13.77 | 13.77 | -0.41 (-2.89%) | 2,760,700 |
| 7 May 2024 | CNY | 14.21 | 14.28 | 13.93 | 14.18 | 14.18 | +0.09 (+0.64%) | 2,778,900 |
| 6 May 2024 | CNY | 14.13 | 14.3 | 14.01 | 14.09 | 14.09 | +0.06 (+0.43%) | 2,594,100 |
| 30 Apr 2024 | CNY | 14.45 | 14.45 | 13.75 | 14.03 | 14.03 | -0.11 (-0.78%) | 3,124,300 |
| 29 Apr 2024 | CNY | 13.83 | 14.26 | 13.82 | 14.14 | 14.14 | +0.4 (+2.91%) | 3,124,820 |
| 26 Apr 2024 | CNY | 13.64 | 13.93 | 13.22 | 13.74 | 13.74 | +0.24 (+1.78%) | 3,712,600 |
| 25 Apr 2024 | CNY | 13.29 | 13.73 | 13.29 | 13.5 | 13.5 | +0.06 (+0.45%) | 2,921,000 |
| 24 Apr 2024 | CNY | 12.95 | 13.44 | 12.9 | 13.44 | 13.44 | +0.48 (+3.70%) | 3,136,300 |
| 23 Apr 2024 | CNY | 12.52 | 13.09 | 12.4 | 12.96 | 12.96 | +0.64 (+5.19%) | 3,687,080 |
| 22 Apr 2024 | CNY | 12.78 | 12.8 | 12.07 | 12.32 | 12.32 | -0.49 (-3.83%) | 3,326,100 |
| 19 Apr 2024 | CNY | 13.29 | 13.3 | 12.72 | 12.81 | 12.81 | -0.36 (-2.73%) | 3,053,012 |
| 18 Apr 2024 | CNY | 13.08 | 13.49 | 12.49 | 13.17 | 13.17 | +0.36 (+2.81%) | 5,991,600 |
| 17 Apr 2024 | CNY | 11.46 | 12.92 | 11.46 | 12.81 | 12.81 | +0.72 (+5.96%) | 6,876,860 |
