| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 16.15 | 17.36 | 15.6 | 16.34 | 16.34 | -0.18 (-1.09%) | 54,291,111 |
| 23 May 2024 | CNY | 17.77 | 18.88 | 16.28 | 16.52 | 16.52 | -0.71 (-4.12%) | 68,364,589 |
| 22 May 2024 | CNY | 16.19 | 17.25 | 15.54 | 17.23 | 17.23 | +0.86 (+5.25%) | 61,670,483 |
| 21 May 2024 | CNY | 15.78 | 16.44 | 15.66 | 16.37 | 16.37 | +0.12 (+0.74%) | 51,074,049 |
| 20 May 2024 | CNY | 16.6 | 17.29 | 15.93 | 16.25 | 16.25 | -1.76 (-9.77%) | 76,435,078 |
| 17 May 2024 | CNY | 17.14 | 18.01 | 15.6 | 18.01 | 18.01 | +3 (+19.99%) | 85,645,224 |
| 16 May 2024 | CNY | 13.64 | 15.72 | 13.36 | 15.01 | 15.01 | +1.91 (+14.58%) | 72,483,250 |
| 15 May 2024 | CNY | 12.57 | 13.38 | 12.33 | 13.1 | 13.1 | +0.53 (+4.22%) | 26,537,346 |
| 14 May 2024 | CNY | 12.52 | 12.88 | 12.18 | 12.57 | 12.57 | +0.18 (+1.45%) | 15,447,826 |
| 13 May 2024 | CNY | 12.83 | 12.96 | 12.3 | 12.39 | 12.39 | -0.63 (-4.84%) | 17,641,385 |
| 10 May 2024 | CNY | 13.82 | 14.12 | 12.95 | 13.02 | 13.02 | -1 (-7.13%) | 33,546,553 |
| 9 May 2024 | CNY | 13.28 | 14.3 | 12.92 | 14.02 | 14.02 | +0.8 (+6.05%) | 42,835,789 |
| 8 May 2024 | CNY | 13.05 | 13.75 | 12.8 | 13.22 | 13.22 | -0.08 (-0.60%) | 30,916,725 |
| 7 May 2024 | CNY | 12.18 | 13.5 | 12 | 13.3 | 13.3 | +1.12 (+9.20%) | 39,874,048 |
| 6 May 2024 | CNY | 12.63 | 12.72 | 12 | 12.18 | 12.18 | -0.14 (-1.14%) | 18,969,295 |
| 30 Apr 2024 | CNY | 13.2 | 13.21 | 12.23 | 12.32 | 12.32 | -1.09 (-8.13%) | 29,581,002 |
| 29 Apr 2024 | CNY | 12.21 | 13.41 | 12.21 | 13.41 | 13.41 | +0.36 (+2.76%) | 37,295,929 |
| 26 Apr 2024 | CNY | 12.71 | 13.78 | 12.67 | 13.05 | 13.05 | +0.02 (+0.15%) | 51,038,371 |
| 25 Apr 2024 | CNY | 13.48 | 13.66 | 12.52 | 13.03 | 13.03 | -0.96 (-6.86%) | 54,640,817 |
| 24 Apr 2024 | CNY | 13.56 | 14.64 | 13.56 | 13.99 | 13.99 | +1.79 (+14.67%) | 69,077,586 |
| 23 Apr 2024 | CNY | 11.3 | 13.25 | 11.2 | 12.2 | 12.2 | +0.88 (+7.77%) | 29,641,193 |
| 22 Apr 2024 | CNY | 11.05 | 11.73 | 10.88 | 11.32 | 11.32 | +0.22 (+1.98%) | 20,391,114 |
| 19 Apr 2024 | CNY | 10.6 | 11.24 | 10.45 | 11.1 | 11.1 | +0.66 (+6.32%) | 19,752,907 |
| 18 Apr 2024 | CNY | 10.08 | 11.09 | 9.85 | 10.44 | 10.44 | +0.34 (+3.37%) | 18,522,423 |
| 17 Apr 2024 | CNY | 9.35 | 10.1 | 9.35 | 10.1 | 10.1 | +1 (+10.99%) | 14,458,095 |
| 16 Apr 2024 | CNY | 10.33 | 10.38 | 9.08 | 9.1 | 9.1 | -1.3 (-12.50%) | 14,618,742 |
| 15 Apr 2024 | CNY | 10.82 | 11.07 | 10.18 | 10.4 | 10.4 | -0.54 (-4.94%) | 9,916,496 |
| 12 Apr 2024 | CNY | 11.18 | 11.43 | 10.89 | 10.94 | 10.94 | -0.34 (-3.01%) | 9,196,830 |
| 11 Apr 2024 | CNY | 11.7 | 11.8 | 11.05 | 11.28 | 11.28 | -0.73 (-6.08%) | 12,566,969 |
| 10 Apr 2024 | CNY | 11.71 | 12.31 | 11.2 | 12.01 | 12.01 | -0.09 (-0.74%) | 16,503,216 |
