| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 17.46 | 17.68 | 16.7 | 16.82 | 16.82 | -0.59 (-3.39%) | 42,918,501 |
| 23 May 2024 | CNY | 18.48 | 18.48 | 17.25 | 17.41 | 17.41 | -1.65 (-8.66%) | 55,992,081 |
| 22 May 2024 | CNY | 17.79 | 19.33 | 17.47 | 19.06 | 19.06 | +0.73 (+3.98%) | 82,359,753 |
| 21 May 2024 | CNY | 16.5 | 19.55 | 16.5 | 18.33 | 18.33 | +0.47 (+2.63%) | 96,022,057 |
| 20 May 2024 | CNY | 17.85 | 17.86 | 16.87 | 17.86 | 17.86 | +1.62 (+9.98%) | 98,025,168 |
| 17 May 2024 | CNY | 15.1 | 16.24 | 14.87 | 16.24 | 16.24 | +1.48 (+10.03%) | 39,861,671 |
| 16 May 2024 | CNY | 14.63 | 14.98 | 14.55 | 14.76 | 14.76 | +0.18 (+1.23%) | 16,932,000 |
| 15 May 2024 | CNY | 14.37 | 15.07 | 14.33 | 14.58 | 14.58 | +0.14 (+0.97%) | 15,662,220 |
| 14 May 2024 | CNY | 14.25 | 14.72 | 14.25 | 14.44 | 14.44 | +0.36 (+2.56%) | 11,481,800 |
| 13 May 2024 | CNY | 14.62 | 14.62 | 14.05 | 14.08 | 14.08 | -0.54 (-3.69%) | 9,836,504 |
| 10 May 2024 | CNY | 14.98 | 14.99 | 14.6 | 14.62 | 14.62 | -0.28 (-1.88%) | 8,353,210 |
| 9 May 2024 | CNY | 14.84 | 15.03 | 14.78 | 14.9 | 14.9 | +0.18 (+1.22%) | 10,198,374 |
| 8 May 2024 | CNY | 15.07 | 15.08 | 14.67 | 14.72 | 14.72 | -0.35 (-2.32%) | 10,931,622 |
| 7 May 2024 | CNY | 14.94 | 15.1 | 14.81 | 15.07 | 15.07 | +0.14 (+0.94%) | 15,899,504 |
| 6 May 2024 | CNY | 15 | 15.1 | 14.77 | 14.93 | 14.93 | +0.11 (+0.74%) | 14,084,904 |
| 30 Apr 2024 | CNY | 14.92 | 15.03 | 14.56 | 14.82 | 14.82 | -0.13 (-0.87%) | 17,333,146 |
| 29 Apr 2024 | CNY | 14.62 | 15.03 | 14.62 | 14.95 | 14.95 | +0.34 (+2.33%) | 27,540,564 |
| 26 Apr 2024 | CNY | 13.62 | 14.61 | 13.61 | 14.61 | 14.61 | +1.33 (+10.02%) | 20,567,162 |
| 25 Apr 2024 | CNY | 13.17 | 13.55 | 13.13 | 13.28 | 13.28 | -0.02 (-0.15%) | 9,975,988 |
| 24 Apr 2024 | CNY | 12.78 | 13.3 | 12.72 | 13.3 | 13.3 | +0.58 (+4.56%) | 11,204,969 |
| 23 Apr 2024 | CNY | 12.84 | 12.96 | 12.68 | 12.72 | 12.72 | +0.09 (+0.71%) | 8,107,940 |
| 22 Apr 2024 | CNY | 12.75 | 12.92 | 12.3 | 12.63 | 12.63 | -0.3 (-2.32%) | 8,632,522 |
| 19 Apr 2024 | CNY | 13.25 | 13.32 | 12.82 | 12.93 | 12.93 | -0.39 (-2.93%) | 12,684,928 |
| 18 Apr 2024 | CNY | 13.57 | 13.68 | 12.97 | 13.32 | 13.32 | +0.23 (+1.76%) | 18,819,148 |
| 17 Apr 2024 | CNY | 11.92 | 13.09 | 11.92 | 13.09 | 13.09 | +1.19 (+10%) | 20,466,800 |
| 16 Apr 2024 | CNY | 13.05 | 13.15 | 11.9 | 11.9 | 11.9 | -1.32 (-9.98%) | 15,919,282 |
| 15 Apr 2024 | CNY | 14.08 | 14.19 | 12.93 | 13.22 | 13.22 | -0.86 (-6.11%) | 15,006,900 |
| 12 Apr 2024 | CNY | 14.14 | 14.36 | 14.05 | 14.08 | 14.08 | +0.01 (+0.07%) | 9,253,300 |
| 11 Apr 2024 | CNY | 14.06 | 14.34 | 13.99 | 14.07 | 14.07 | -0.13 (-0.92%) | 9,258,844 |
| 10 Apr 2024 | CNY | 14.87 | 14.87 | 14.08 | 14.2 | 14.2 | -0.68 (-4.57%) | 11,956,460 |
