| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 14.32 | 14.93 | 14.19 | 14.91 | 14.91 | +0.59 (+4.12%) | 50,823,892 |
| 20 May 2024 | CNY | 14.22 | 14.55 | 14.02 | 14.32 | 14.32 | -0.05 (-0.35%) | 13,107,039 |
| 17 May 2024 | CNY | 14.3 | 14.49 | 14.13 | 14.37 | 14.37 | 0.0 (0.0%) | 15,166,343 |
| 16 May 2024 | CNY | 14.3 | 14.66 | 14.24 | 14.37 | 14.37 | -0.23 (-1.58%) | 20,654,582 |
| 15 May 2024 | CNY | 15 | 15.4 | 14.55 | 14.6 | 14.6 | -0.46 (-3.05%) | 35,139,436 |
| 14 May 2024 | CNY | 14.28 | 15.26 | 14.16 | 15.06 | 15.06 | +1.23 (+8.89%) | 45,703,771 |
| 13 May 2024 | CNY | 14.02 | 14.12 | 13.71 | 13.83 | 13.83 | -0.33 (-2.33%) | 10,392,000 |
| 10 May 2024 | CNY | 14.38 | 14.5 | 14.07 | 14.16 | 14.16 | -0.18 (-1.26%) | 9,152,800 |
| 9 May 2024 | CNY | 14.09 | 14.38 | 14.07 | 14.34 | 14.34 | +0.29 (+2.06%) | 10,104,599 |
| 8 May 2024 | CNY | 14.51 | 14.58 | 14 | 14.05 | 14.05 | -0.46 (-3.17%) | 12,396,526 |
| 7 May 2024 | CNY | 14.45 | 14.8 | 14.37 | 14.51 | 14.51 | -0.03 (-0.21%) | 15,261,200 |
| 6 May 2024 | CNY | 14.51 | 14.79 | 14.36 | 14.54 | 14.54 | +0.18 (+1.25%) | 19,029,448 |
| 30 Apr 2024 | CNY | 14.42 | 14.63 | 14.13 | 14.36 | 14.36 | +0.18 (+1.27%) | 24,348,800 |
| 29 Apr 2024 | CNY | 13.41 | 14.34 | 13.41 | 14.18 | 14.18 | +1.26 (+9.75%) | 28,071,960 |
| 26 Apr 2024 | CNY | 12.5 | 12.95 | 12.5 | 12.92 | 12.92 | +0.33 (+2.62%) | 12,172,841 |
| 25 Apr 2024 | CNY | 12.56 | 12.74 | 12.43 | 12.59 | 12.59 | -0.04 (-0.32%) | 9,968,659 |
| 24 Apr 2024 | CNY | 12.24 | 12.64 | 12.19 | 12.63 | 12.63 | +0.35 (+2.85%) | 12,206,049 |
| 23 Apr 2024 | CNY | 12.12 | 12.41 | 12.1 | 12.28 | 12.28 | +0.2 (+1.66%) | 10,282,547 |
| 22 Apr 2024 | CNY | 11.82 | 12.23 | 11.69 | 12.08 | 12.08 | +0.05 (+0.42%) | 10,862,220 |
| 19 Apr 2024 | CNY | 12.22 | 12.28 | 11.97 | 12.03 | 12.03 | -0.31 (-2.51%) | 10,583,599 |
| 18 Apr 2024 | CNY | 12.27 | 12.59 | 12 | 12.34 | 12.34 | +0.08 (+0.65%) | 14,647,401 |
| 17 Apr 2024 | CNY | 11.78 | 12.38 | 11.77 | 12.26 | 12.26 | +0.68 (+5.87%) | 17,088,827 |
| 16 Apr 2024 | CNY | 12.3 | 12.47 | 11.58 | 11.58 | 11.58 | -0.77 (-6.23%) | 15,907,932 |
| 15 Apr 2024 | CNY | 12.86 | 12.98 | 12.12 | 12.35 | 12.35 | -0.53 (-4.11%) | 15,235,967 |
| 12 Apr 2024 | CNY | 13.18 | 13.27 | 12.85 | 12.88 | 12.88 | -0.29 (-2.20%) | 10,074,755 |
| 11 Apr 2024 | CNY | 13.03 | 13.42 | 13 | 13.17 | 13.17 | +0.05 (+0.38%) | 11,282,601 |
| 10 Apr 2024 | CNY | 13.57 | 13.7 | 12.99 | 13.12 | 13.12 | -0.58 (-4.23%) | 14,286,201 |
| 9 Apr 2024 | CNY | 13.4 | 13.78 | 13.38 | 13.7 | 13.7 | +0.33 (+2.47%) | 11,035,259 |
| 8 Apr 2024 | CNY | 13.9 | 13.9 | 13.36 | 13.37 | 13.37 | -0.63 (-4.50%) | 13,686,000 |
| 3 Apr 2024 | CNY | 14.36 | 14.4 | 13.92 | 14 | 14 | -0.49 (-3.38%) | 14,440,531 |
