| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 13.09 | 13.09 | 12.65 | 12.76 | 12.76 | -0.1 (-0.78%) | 4,814,133 |
| 24 May 2024 | CNY | 13.09 | 13.13 | 12.86 | 12.86 | 12.86 | -0.16 (-1.23%) | 3,751,112 |
| 23 May 2024 | CNY | 13.24 | 13.28 | 12.97 | 13.02 | 13.02 | -0.22 (-1.66%) | 5,440,588 |
| 22 May 2024 | CNY | 13.33 | 13.4 | 13.2 | 13.24 | 13.24 | -0.08 (-0.60%) | 5,081,194 |
| 21 May 2024 | CNY | 13.22 | 13.38 | 13.11 | 13.32 | 13.32 | +0.11 (+0.83%) | 8,903,732 |
| 20 May 2024 | CNY | 12.93 | 13.27 | 12.79 | 13.21 | 13.21 | +0.25 (+1.93%) | 11,399,851 |
| 17 May 2024 | CNY | 12.5 | 12.98 | 12.44 | 12.96 | 12.96 | +0.66 (+5.37%) | 17,754,084 |
| 16 May 2024 | CNY | 12.52 | 12.54 | 12.22 | 12.3 | 12.3 | -0.18 (-1.44%) | 8,511,412 |
| 15 May 2024 | CNY | 12.52 | 12.58 | 12.43 | 12.48 | 12.48 | -0.04 (-0.32%) | 3,338,323 |
| 14 May 2024 | CNY | 12.4 | 12.63 | 12.4 | 12.52 | 12.52 | +0.07 (+0.56%) | 5,886,072 |
| 13 May 2024 | CNY | 12.59 | 12.61 | 12.41 | 12.45 | 12.45 | -0.24 (-1.89%) | 4,407,454 |
| 10 May 2024 | CNY | 12.48 | 12.72 | 12.34 | 12.69 | 12.69 | +0.2 (+1.60%) | 7,348,288 |
| 9 May 2024 | CNY | 12.33 | 12.51 | 12.32 | 12.49 | 12.49 | +0.16 (+1.30%) | 4,859,913 |
| 8 May 2024 | CNY | 12.79 | 12.79 | 12.3 | 12.33 | 12.33 | -0.49 (-3.82%) | 10,940,423 |
| 7 May 2024 | CNY | 12.81 | 12.93 | 12.6 | 12.82 | 12.82 | +0.03 (+0.23%) | 7,018,936 |
| 6 May 2024 | CNY | 13.08 | 13.19 | 12.78 | 12.79 | 12.79 | -0.16 (-1.24%) | 9,661,058 |
| 30 Apr 2024 | CNY | 13.1 | 13.2 | 12.92 | 12.95 | 12.95 | -0.18 (-1.37%) | 5,288,624 |
| 29 Apr 2024 | CNY | 12.92 | 13.19 | 12.88 | 13.13 | 13.13 | +0.2 (+1.55%) | 6,002,585 |
| 26 Apr 2024 | CNY | 12.72 | 12.96 | 12.71 | 12.93 | 12.93 | +0.13 (+1.02%) | 6,132,147 |
| 25 Apr 2024 | CNY | 12.77 | 13.01 | 12.62 | 12.8 | 12.8 | -0.05 (-0.39%) | 5,672,441 |
| 24 Apr 2024 | CNY | 12.96 | 13.1 | 12.44 | 12.85 | 12.85 | -0.53 (-3.96%) | 14,560,678 |
| 23 Apr 2024 | CNY | 12.75 | 13.49 | 12.75 | 13.38 | 13.38 | +0.56 (+4.37%) | 11,348,277 |
| 22 Apr 2024 | CNY | 12.67 | 12.87 | 12.52 | 12.82 | 12.82 | +0.1 (+0.79%) | 3,781,745 |
| 19 Apr 2024 | CNY | 12.64 | 12.79 | 12.38 | 12.72 | 12.72 | +0.02 (+0.16%) | 5,039,148 |
| 18 Apr 2024 | CNY | 12.88 | 12.88 | 12.66 | 12.7 | 12.7 | -0.18 (-1.40%) | 4,390,628 |
| 17 Apr 2024 | CNY | 12.5 | 12.88 | 12.5 | 12.88 | 12.88 | +0.48 (+3.87%) | 5,928,987 |
| 16 Apr 2024 | CNY | 12.7 | 12.82 | 12.33 | 12.4 | 12.4 | -0.34 (-2.67%) | 5,836,716 |
| 15 Apr 2024 | CNY | 12.6 | 12.9 | 12.35 | 12.74 | 12.74 | +0.14 (+1.11%) | 5,634,140 |
| 12 Apr 2024 | CNY | 12.44 | 12.76 | 12.4 | 12.6 | 12.6 | +0.09 (+0.72%) | 3,841,014 |
| 11 Apr 2024 | CNY | 12.4 | 12.66 | 12.32 | 12.51 | 12.51 | +0.09 (+0.72%) | 3,708,825 |
