| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 12.15 | 12.28 | 12.15 | 12.18 | 12.18 | 0.0 (0.0%) | 52,558,129 |
| 28 May 2024 | CNY | 12.34 | 12.34 | 12.17 | 12.18 | 12.18 | -0.16 (-1.30%) | 36,081,997 |
| 27 May 2024 | CNY | 12.27 | 12.35 | 12.1 | 12.34 | 12.34 | +0.07 (+0.57%) | 49,975,547 |
| 24 May 2024 | CNY | 12.4 | 12.49 | 12.26 | 12.27 | 12.27 | -0.18 (-1.45%) | 45,975,088 |
| 23 May 2024 | CNY | 12.75 | 12.78 | 12.43 | 12.45 | 12.45 | -0.37 (-2.89%) | 59,115,896 |
| 22 May 2024 | CNY | 12.83 | 12.91 | 12.74 | 12.82 | 12.82 | -0.02 (-0.16%) | 47,121,349 |
| 21 May 2024 | CNY | 13.01 | 13.02 | 12.8 | 12.84 | 12.84 | -0.2 (-1.53%) | 44,168,244 |
| 20 May 2024 | CNY | 12.92 | 13.14 | 12.91 | 13.04 | 13.04 | +0.15 (+1.16%) | 80,098,039 |
| 17 May 2024 | CNY | 12.55 | 12.9 | 12.47 | 12.89 | 12.89 | +0.31 (+2.46%) | 73,153,892 |
| 16 May 2024 | CNY | 12.61 | 12.75 | 12.46 | 12.58 | 12.58 | -0.03 (-0.24%) | 57,698,263 |
| 15 May 2024 | CNY | 12.8 | 12.82 | 12.61 | 12.61 | 12.61 | -0.22 (-1.71%) | 50,746,801 |
| 14 May 2024 | CNY | 12.76 | 13.05 | 12.72 | 12.83 | 12.83 | +0.07 (+0.55%) | 64,981,215 |
| 13 May 2024 | CNY | 12.79 | 12.83 | 12.65 | 12.76 | 12.76 | -0.07 (-0.55%) | 50,074,380 |
| 10 May 2024 | CNY | 13.01 | 13.08 | 12.71 | 12.83 | 12.83 | -0.15 (-1.16%) | 58,273,460 |
| 9 May 2024 | CNY | 12.9 | 13.08 | 12.88 | 12.98 | 12.98 | +0.07 (+0.54%) | 59,437,989 |
| 8 May 2024 | CNY | 13.18 | 13.28 | 12.87 | 12.91 | 12.91 | -0.31 (-2.34%) | 75,344,176 |
| 7 May 2024 | CNY | 13.34 | 13.34 | 13.16 | 13.22 | 13.22 | -0.12 (-0.90%) | 64,955,554 |
| 6 May 2024 | CNY | 13.1 | 13.45 | 13.09 | 13.34 | 13.34 | +0.44 (+3.41%) | 122,128,743 |
| 30 Apr 2024 | CNY | 13.13 | 13.14 | 12.88 | 12.9 | 12.9 | -0.22 (-1.68%) | 79,721,638 |
| 29 Apr 2024 | CNY | 12.58 | 13.33 | 12.53 | 13.12 | 13.12 | +0.49 (+3.88%) | 157,233,393 |
| 26 Apr 2024 | CNY | 12.24 | 12.71 | 12.17 | 12.63 | 12.63 | +0.39 (+3.19%) | 127,806,378 |
| 25 Apr 2024 | CNY | 11.95 | 12.4 | 11.89 | 12.24 | 12.24 | +0.28 (+2.34%) | 98,012,339 |
| 24 Apr 2024 | CNY | 12.01 | 12.08 | 11.81 | 11.96 | 11.96 | -0.12 (-0.99%) | 59,724,484 |
| 23 Apr 2024 | CNY | 11.98 | 12.16 | 11.8 | 12.08 | 12.08 | +0.1 (+0.83%) | 77,429,725 |
| 22 Apr 2024 | CNY | 12.06 | 12.24 | 11.94 | 11.98 | 11.98 | -0.16 (-1.32%) | 84,244,942 |
| 19 Apr 2024 | CNY | 12.36 | 12.37 | 12.02 | 12.14 | 12.14 | -0.28 (-2.25%) | 78,874,134 |
| 18 Apr 2024 | CNY | 12.48 | 12.55 | 12.3 | 12.42 | 12.42 | -0.09 (-0.72%) | 73,954,618 |
| 17 Apr 2024 | CNY | 12.31 | 12.59 | 12.25 | 12.51 | 12.51 | +0.27 (+2.21%) | 76,029,857 |
| 16 Apr 2024 | CNY | 12.4 | 12.52 | 12.22 | 12.24 | 12.24 | -0.16 (-1.29%) | 77,141,496 |
| 15 Apr 2024 | CNY | 12.29 | 12.61 | 12.27 | 12.4 | 12.4 | +0.1 (+0.81%) | 73,567,751 |
