| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 12.58 | 12.58 | 12.06 | 12.08 | 12.08 | -0.16 (-1.31%) | 2,086,830 |
| 23 May 2024 | CNY | 12.54 | 12.63 | 12.21 | 12.24 | 12.24 | -0.29 (-2.31%) | 2,572,180 |
| 22 May 2024 | CNY | 12.31 | 12.59 | 12.21 | 12.53 | 12.53 | +0.22 (+1.79%) | 2,041,900 |
| 21 May 2024 | CNY | 12.53 | 12.72 | 12.25 | 12.31 | 12.31 | -0.32 (-2.53%) | 2,808,650 |
| 20 May 2024 | CNY | 12.8 | 12.91 | 12.57 | 12.63 | 12.63 | -0.16 (-1.25%) | 2,707,861 |
| 17 May 2024 | CNY | 12.58 | 12.83 | 12.45 | 12.79 | 12.79 | +0.2 (+1.59%) | 2,371,850 |
| 16 May 2024 | CNY | 12.3 | 12.71 | 12.3 | 12.59 | 12.59 | +0.34 (+2.78%) | 2,835,930 |
| 15 May 2024 | CNY | 12.39 | 12.63 | 12.18 | 12.25 | 12.25 | -0.16 (-1.29%) | 1,838,250 |
| 14 May 2024 | CNY | 12.2 | 12.48 | 12.2 | 12.41 | 12.41 | +0.31 (+2.56%) | 2,697,500 |
| 13 May 2024 | CNY | 12.5 | 12.69 | 12.06 | 12.1 | 12.1 | -0.65 (-5.10%) | 4,113,050 |
| 10 May 2024 | CNY | 13.09 | 13.36 | 12.7 | 12.75 | 12.75 | -0.4 (-3.04%) | 3,241,300 |
| 9 May 2024 | CNY | 13 | 13.2 | 12.98 | 13.15 | 13.15 | +0.14 (+1.08%) | 2,363,720 |
| 8 May 2024 | CNY | 13.42 | 13.47 | 12.95 | 13.01 | 13.01 | -0.41 (-3.06%) | 3,627,100 |
| 7 May 2024 | CNY | 13.55 | 13.63 | 13.34 | 13.42 | 13.42 | -0.12 (-0.89%) | 3,153,022 |
| 6 May 2024 | CNY | 13.67 | 13.78 | 13.46 | 13.54 | 13.54 | +0.01 (+0.07%) | 3,410,160 |
| 30 Apr 2024 | CNY | 13.85 | 13.97 | 13.35 | 13.53 | 13.53 | -0.3 (-2.17%) | 4,345,350 |
| 29 Apr 2024 | CNY | 13.58 | 13.95 | 13.46 | 13.83 | 13.83 | +0.14 (+1.02%) | 5,562,733 |
| 26 Apr 2024 | CNY | 13.21 | 13.8 | 13.2 | 13.69 | 13.69 | +0.28 (+2.09%) | 5,502,300 |
| 25 Apr 2024 | CNY | 13.5 | 13.63 | 13.32 | 13.41 | 13.41 | -0.56 (-4.01%) | 5,592,650 |
| 24 Apr 2024 | CNY | 13.34 | 14 | 13.28 | 13.97 | 13.97 | +0.69 (+5.20%) | 4,327,950 |
| 23 Apr 2024 | CNY | 12.99 | 13.35 | 12.94 | 13.28 | 13.28 | +0.27 (+2.08%) | 3,899,980 |
| 22 Apr 2024 | CNY | 12.95 | 13.45 | 12.68 | 13.01 | 13.01 | +0.23 (+1.80%) | 5,172,500 |
| 19 Apr 2024 | CNY | 12.93 | 13.04 | 12.74 | 12.78 | 12.78 | -0.13 (-1.01%) | 3,065,700 |
| 18 Apr 2024 | CNY | 13 | 13.2 | 12.68 | 12.91 | 12.91 | -0.13 (-1.00%) | 4,828,100 |
| 17 Apr 2024 | CNY | 12.21 | 13.15 | 12.21 | 13.04 | 13.04 | +1.23 (+10.41%) | 5,930,750 |
| 16 Apr 2024 | CNY | 13.04 | 13.18 | 11.8 | 11.81 | 11.81 | -1.47 (-11.07%) | 6,946,100 |
| 15 Apr 2024 | CNY | 13.83 | 14.1 | 12.87 | 13.28 | 13.28 | -0.76 (-5.41%) | 5,649,300 |
| 12 Apr 2024 | CNY | 14.3 | 14.48 | 14.04 | 14.04 | 14.04 | -0.3 (-2.09%) | 4,053,350 |
| 11 Apr 2024 | CNY | 14.21 | 14.77 | 14.03 | 14.34 | 14.34 | -0.08 (-0.55%) | 5,592,091 |
| 10 Apr 2024 | CNY | 15 | 15.48 | 14.26 | 14.42 | 14.42 | -0.44 (-2.96%) | 10,119,765 |
