| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 14.82 | 15.35 | 14.3 | 14.36 | 14.36 | -0.81 (-5.34%) | 94,213,892 |
| 23 May 2024 | CNY | 14.75 | 15.57 | 14.52 | 15.17 | 15.17 | +0.71 (+4.91%) | 150,034,703 |
| 22 May 2024 | CNY | 12.17 | 14.46 | 12.13 | 14.46 | 14.46 | +2.41 (+20%) | 117,273,934 |
| 21 May 2024 | CNY | 12.25 | 12.28 | 12 | 12.05 | 12.05 | -0.17 (-1.39%) | 14,699,466 |
| 20 May 2024 | CNY | 12.22 | 12.46 | 12.19 | 12.22 | 12.22 | -0.02 (-0.16%) | 17,897,292 |
| 17 May 2024 | CNY | 12.1 | 12.34 | 12.02 | 12.24 | 12.24 | -0.04 (-0.33%) | 21,037,089 |
| 16 May 2024 | CNY | 12.41 | 12.52 | 12.22 | 12.28 | 12.28 | -0.14 (-1.13%) | 17,219,891 |
| 15 May 2024 | CNY | 12.59 | 13.07 | 12.41 | 12.42 | 12.42 | -0.03 (-0.24%) | 21,392,430 |
| 14 May 2024 | CNY | 12.69 | 12.79 | 12.36 | 12.45 | 12.45 | -0.23 (-1.81%) | 21,206,596 |
| 13 May 2024 | CNY | 12.7 | 12.92 | 12.52 | 12.68 | 12.68 | -0.2 (-1.55%) | 17,977,171 |
| 10 May 2024 | CNY | 13.09 | 13.17 | 12.74 | 12.88 | 12.88 | -0.2 (-1.53%) | 19,407,871 |
| 9 May 2024 | CNY | 12.61 | 13.36 | 12.6 | 13.08 | 13.08 | +0.52 (+4.14%) | 41,117,360 |
| 8 May 2024 | CNY | 12.8 | 12.86 | 12.52 | 12.56 | 12.56 | -0.31 (-2.41%) | 19,008,544 |
| 7 May 2024 | CNY | 12.93 | 12.97 | 12.75 | 12.87 | 12.87 | -0.14 (-1.08%) | 19,098,933 |
| 6 May 2024 | CNY | 13.05 | 13.44 | 12.86 | 13.01 | 13.01 | +0.05 (+0.39%) | 31,282,870 |
| 30 Apr 2024 | CNY | 13.34 | 13.34 | 12.5 | 12.96 | 12.96 | -1.07 (-7.63%) | 61,570,317 |
| 29 Apr 2024 | CNY | 13.59 | 14.14 | 13.5 | 14.03 | 14.03 | +0.43 (+3.16%) | 28,362,159 |
| 26 Apr 2024 | CNY | 13.21 | 13.6 | 13.19 | 13.6 | 13.6 | +0.31 (+2.33%) | 20,927,443 |
| 25 Apr 2024 | CNY | 13.2 | 13.5 | 13.02 | 13.29 | 13.29 | -0.01 (-0.08%) | 14,559,470 |
| 24 Apr 2024 | CNY | 13.33 | 13.43 | 13.14 | 13.3 | 13.3 | -0.01 (-0.08%) | 14,485,806 |
| 23 Apr 2024 | CNY | 13.54 | 13.78 | 13.3 | 13.31 | 13.31 | -0.22 (-1.63%) | 14,590,901 |
| 22 Apr 2024 | CNY | 13.49 | 13.88 | 13.33 | 13.53 | 13.53 | +0.11 (+0.82%) | 16,128,163 |
| 19 Apr 2024 | CNY | 13.92 | 13.95 | 13.38 | 13.42 | 13.42 | -0.59 (-4.21%) | 22,756,817 |
| 18 Apr 2024 | CNY | 14.15 | 14.3 | 13.88 | 14.01 | 14.01 | -0.14 (-0.99%) | 16,347,075 |
| 17 Apr 2024 | CNY | 13.7 | 14.16 | 13.7 | 14.15 | 14.15 | +0.63 (+4.66%) | 17,646,045 |
| 16 Apr 2024 | CNY | 14.07 | 14.16 | 13.48 | 13.52 | 13.52 | -0.65 (-4.59%) | 17,559,339 |
| 15 Apr 2024 | CNY | 14.24 | 14.52 | 13.96 | 14.17 | 14.17 | +0.07 (+0.50%) | 18,716,963 |
| 12 Apr 2024 | CNY | 14.55 | 14.67 | 14.03 | 14.1 | 14.1 | -0.46 (-3.16%) | 17,850,761 |
| 11 Apr 2024 | CNY | 14.59 | 14.83 | 14.39 | 14.56 | 14.56 | -0.18 (-1.22%) | 13,549,697 |
| 10 Apr 2024 | CNY | 15.01 | 15.06 | 14.58 | 14.74 | 14.74 | -0.28 (-1.86%) | 16,442,267 |
