| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 13.69 | 13.88 | 13.51 | 13.53 | 13.53 | -0.08 (-0.59%) | 3,131,952 |
| 23 May 2024 | CNY | 13.91 | 13.99 | 13.56 | 13.61 | 13.61 | -0.46 (-3.27%) | 4,013,839 |
| 22 May 2024 | CNY | 14.12 | 14.39 | 13.96 | 14.07 | 14.07 | +0.08 (+0.57%) | 3,432,161 |
| 21 May 2024 | CNY | 14.1 | 14.26 | 13.81 | 13.99 | 13.99 | -0.22 (-1.55%) | 4,380,140 |
| 20 May 2024 | CNY | 14.23 | 14.27 | 14.02 | 14.21 | 14.21 | -0.05 (-0.35%) | 5,610,096 |
| 17 May 2024 | CNY | 14.44 | 14.58 | 13.99 | 14.26 | 14.26 | -0.18 (-1.25%) | 6,353,011 |
| 16 May 2024 | CNY | 14.67 | 14.76 | 14.4 | 14.44 | 14.44 | -0.18 (-1.23%) | 4,898,202 |
| 15 May 2024 | CNY | 14.52 | 14.77 | 14.26 | 14.62 | 14.62 | -0.1 (-0.68%) | 5,379,580 |
| 14 May 2024 | CNY | 14.87 | 15.39 | 14.66 | 14.72 | 14.72 | -0.14 (-0.94%) | 7,771,061 |
| 13 May 2024 | CNY | 15.3 | 15.86 | 14.68 | 14.86 | 14.86 | -0.73 (-4.68%) | 10,331,600 |
| 10 May 2024 | CNY | 16.62 | 17.13 | 15.47 | 15.59 | 15.59 | -1.11 (-6.65%) | 17,690,658 |
| 9 May 2024 | CNY | 17.23 | 18.98 | 16.66 | 16.7 | 16.7 | -0.44 (-2.57%) | 21,547,993 |
| 8 May 2024 | CNY | 15.84 | 17.7 | 15.52 | 17.14 | 17.14 | +0.88 (+5.41%) | 15,505,074 |
| 7 May 2024 | CNY | 15.89 | 16.55 | 15.5 | 16.26 | 16.26 | +0.79 (+5.11%) | 12,814,550 |
| 6 May 2024 | CNY | 15.25 | 15.69 | 14.78 | 15.47 | 15.47 | +0.76 (+5.17%) | 8,626,684 |
| 30 Apr 2024 | CNY | 14 | 15.7 | 13.9 | 14.71 | 14.71 | +0.4 (+2.80%) | 7,338,072 |
| 29 Apr 2024 | CNY | 13.3 | 14.46 | 13.2 | 14.31 | 14.31 | +0.61 (+4.45%) | 3,557,332 |
| 26 Apr 2024 | CNY | 13.65 | 13.85 | 13.33 | 13.7 | 13.7 | +0.25 (+1.86%) | 2,292,700 |
| 25 Apr 2024 | CNY | 13.28 | 13.51 | 13.17 | 13.45 | 13.45 | +0.17 (+1.28%) | 2,059,740 |
| 24 Apr 2024 | CNY | 13.05 | 13.68 | 12.97 | 13.28 | 13.28 | +0.23 (+1.76%) | 2,169,600 |
| 23 Apr 2024 | CNY | 12.62 | 13.17 | 12.61 | 13.05 | 13.05 | +0.43 (+3.41%) | 1,811,980 |
| 22 Apr 2024 | CNY | 12.7 | 12.88 | 12.27 | 12.62 | 12.62 | -0.03 (-0.24%) | 1,360,240 |
| 19 Apr 2024 | CNY | 12.78 | 12.83 | 12.51 | 12.65 | 12.65 | -0.1 (-0.78%) | 1,392,580 |
| 18 Apr 2024 | CNY | 13.06 | 13.18 | 12.66 | 12.75 | 12.75 | -0.3 (-2.30%) | 2,159,060 |
| 17 Apr 2024 | CNY | 11.94 | 13.06 | 11.94 | 13.05 | 13.05 | +1.05 (+8.75%) | 2,922,420 |
| 16 Apr 2024 | CNY | 13.28 | 13.28 | 11.98 | 12 | 12 | -1.36 (-10.18%) | 4,132,440 |
| 15 Apr 2024 | CNY | 14.3 | 14.42 | 13.01 | 13.36 | 13.36 | -0.64 (-4.57%) | 3,078,220 |
| 12 Apr 2024 | CNY | 14.3 | 14.45 | 13.95 | 14 | 14 | -0.24 (-1.69%) | 1,724,800 |
| 11 Apr 2024 | CNY | 14.75 | 14.8 | 14.18 | 14.24 | 14.24 | -0.34 (-2.33%) | 2,344,398 |
| 10 Apr 2024 | CNY | 15.09 | 15.09 | 14.3 | 14.58 | 14.58 | -0.51 (-3.38%) | 2,398,182 |
