| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 14.15 | 15.51 | 14.15 | 14.34 | 14.34 | +0.63 (+4.60%) | 28,952,862 |
| 20 May 2024 | CNY | 13.34 | 13.8 | 13.34 | 13.71 | 13.71 | +0.33 (+2.47%) | 9,854,045 |
| 17 May 2024 | CNY | 13.44 | 13.5 | 13.13 | 13.38 | 13.38 | -0.09 (-0.67%) | 7,121,873 |
| 16 May 2024 | CNY | 13.42 | 13.76 | 13.34 | 13.47 | 13.47 | -0.32 (-2.32%) | 10,370,525 |
| 15 May 2024 | CNY | 14.22 | 14.57 | 13.68 | 13.79 | 13.79 | -0.79 (-5.42%) | 19,069,844 |
| 14 May 2024 | CNY | 13.03 | 14.66 | 12.99 | 14.58 | 14.58 | +1.79 (+14.00%) | 25,196,104 |
| 13 May 2024 | CNY | 13.17 | 13.17 | 12.72 | 12.79 | 12.79 | -0.31 (-2.37%) | 3,187,600 |
| 10 May 2024 | CNY | 13.42 | 13.49 | 13.01 | 13.1 | 13.1 | -0.32 (-2.38%) | 4,556,435 |
| 9 May 2024 | CNY | 13.44 | 13.52 | 13.28 | 13.42 | 13.42 | +0.06 (+0.45%) | 5,281,557 |
| 8 May 2024 | CNY | 13.89 | 13.98 | 13.32 | 13.36 | 13.36 | -0.35 (-2.55%) | 6,046,013 |
| 7 May 2024 | CNY | 13.68 | 13.82 | 13.58 | 13.71 | 13.71 | +0.12 (+0.88%) | 4,373,372 |
| 6 May 2024 | CNY | 13.7 | 13.86 | 13.51 | 13.59 | 13.59 | +0.05 (+0.37%) | 4,717,800 |
| 30 Apr 2024 | CNY | 13.69 | 13.8 | 13.3 | 13.54 | 13.54 | -0.15 (-1.10%) | 5,111,577 |
| 29 Apr 2024 | CNY | 13.23 | 13.73 | 13.23 | 13.69 | 13.69 | +0.49 (+3.71%) | 6,683,991 |
| 26 Apr 2024 | CNY | 12.94 | 13.3 | 12.86 | 13.2 | 13.2 | +0.24 (+1.85%) | 6,362,075 |
| 25 Apr 2024 | CNY | 13.03 | 13.2 | 12.95 | 12.96 | 12.96 | -0.17 (-1.29%) | 4,224,606 |
| 24 Apr 2024 | CNY | 12.88 | 13.15 | 12.81 | 13.13 | 13.13 | +0.24 (+1.86%) | 4,453,804 |
| 23 Apr 2024 | CNY | 12.85 | 13.06 | 12.79 | 12.89 | 12.89 | +0.19 (+1.50%) | 4,610,989 |
| 22 Apr 2024 | CNY | 12.67 | 12.93 | 12.43 | 12.7 | 12.7 | +0.04 (+0.32%) | 3,372,197 |
| 19 Apr 2024 | CNY | 12.87 | 12.89 | 12.6 | 12.66 | 12.66 | -0.25 (-1.94%) | 4,027,168 |
| 18 Apr 2024 | CNY | 13.15 | 13.15 | 12.81 | 12.91 | 12.91 | -0.17 (-1.30%) | 4,553,711 |
| 17 Apr 2024 | CNY | 12.4 | 13.15 | 12.4 | 13.08 | 13.08 | +0.81 (+6.60%) | 6,831,651 |
| 16 Apr 2024 | CNY | 13.34 | 13.34 | 12.27 | 12.27 | 12.27 | -1.09 (-8.16%) | 7,736,876 |
| 15 Apr 2024 | CNY | 14.06 | 14.08 | 12.73 | 13.36 | 13.36 | -0.72 (-5.11%) | 9,636,200 |
| 12 Apr 2024 | CNY | 14.45 | 14.68 | 14.03 | 14.08 | 14.08 | -0.38 (-2.63%) | 4,520,060 |
| 11 Apr 2024 | CNY | 14.35 | 14.78 | 14.31 | 14.46 | 14.46 | +0.01 (+0.07%) | 4,200,900 |
| 10 Apr 2024 | CNY | 15 | 15.03 | 14.34 | 14.45 | 14.45 | -0.6 (-3.99%) | 4,728,000 |
| 9 Apr 2024 | CNY | 14.8 | 15.2 | 14.8 | 15.05 | 15.05 | +0.27 (+1.83%) | 4,432,943 |
| 8 Apr 2024 | CNY | 15.05 | 15.14 | 14.73 | 14.78 | 14.78 | -0.3 (-1.99%) | 4,054,392 |
| 3 Apr 2024 | CNY | 15.48 | 15.49 | 15 | 15.08 | 15.08 | -0.39 (-2.52%) | 4,617,000 |
