| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 13.47 | 14.2 | 12.93 | 13.67 | 13.67 | +0.42 (+3.17%) | 13,820,612 |
| 21 May 2024 | CNY | 13.11 | 13.64 | 13.01 | 13.25 | 13.25 | +0.05 (+0.38%) | 7,015,793 |
| 20 May 2024 | CNY | 13.5 | 13.7 | 13.06 | 13.2 | 13.2 | -0.76 (-5.44%) | 11,237,301 |
| 17 May 2024 | CNY | 13.47 | 14.24 | 13.17 | 13.96 | 13.96 | +0.29 (+2.12%) | 16,172,900 |
| 16 May 2024 | CNY | 12.69 | 14.55 | 12.68 | 13.67 | 13.67 | +0.62 (+4.75%) | 19,059,300 |
| 15 May 2024 | CNY | 12.76 | 13.8 | 12.18 | 13.05 | 13.05 | +0.35 (+2.76%) | 13,018,800 |
| 14 May 2024 | CNY | 12.73 | 12.82 | 12.45 | 12.7 | 12.7 | -0.35 (-2.68%) | 8,975,450 |
| 13 May 2024 | CNY | 12.19 | 13.18 | 12.13 | 13.05 | 13.05 | +0.65 (+5.24%) | 14,994,693 |
| 10 May 2024 | CNY | 11.78 | 12.98 | 11.45 | 12.4 | 12.4 | +0.62 (+5.26%) | 11,918,027 |
| 9 May 2024 | CNY | 11.68 | 11.85 | 11.62 | 11.78 | 11.78 | +0.1 (+0.86%) | 3,254,000 |
| 8 May 2024 | CNY | 11.93 | 12.09 | 11.61 | 11.68 | 11.68 | -0.39 (-3.23%) | 4,274,090 |
| 7 May 2024 | CNY | 11.91 | 12.33 | 11.88 | 12.07 | 12.07 | +0.08 (+0.67%) | 5,480,576 |
| 6 May 2024 | CNY | 11.9 | 12.59 | 11.8 | 11.99 | 11.99 | +0.17 (+1.44%) | 6,334,176 |
| 30 Apr 2024 | CNY | 12.35 | 12.4 | 11.71 | 11.82 | 11.82 | -0.64 (-5.14%) | 8,146,800 |
| 29 Apr 2024 | CNY | 11.9 | 13.08 | 11.81 | 12.46 | 12.46 | +0.11 (+0.89%) | 12,019,173 |
| 26 Apr 2024 | CNY | 12.21 | 13.2 | 11.93 | 12.35 | 12.35 | +0.3 (+2.49%) | 14,042,127 |
| 25 Apr 2024 | CNY | 11.87 | 12.55 | 11.84 | 12.05 | 12.05 | -0.13 (-1.07%) | 9,903,216 |
| 24 Apr 2024 | CNY | 11.51 | 12.58 | 11.42 | 12.18 | 12.18 | +0.18 (+1.50%) | 12,545,685 |
| 23 Apr 2024 | CNY | 10.87 | 12.03 | 10.87 | 12 | 12 | +0.96 (+8.70%) | 11,734,683 |
| 22 Apr 2024 | CNY | 11.1 | 11.57 | 10.88 | 11.04 | 11.04 | -0.5 (-4.33%) | 8,472,433 |
| 19 Apr 2024 | CNY | 10.88 | 12.69 | 10.31 | 11.54 | 11.54 | +0.71 (+6.56%) | 10,352,010 |
| 18 Apr 2024 | CNY | 10.9 | 11.36 | 10.6 | 10.83 | 10.83 | +0.08 (+0.74%) | 5,020,800 |
| 17 Apr 2024 | CNY | 9.62 | 10.75 | 9.62 | 10.75 | 10.75 | +1.17 (+12.21%) | 4,998,700 |
| 16 Apr 2024 | CNY | 10.08 | 10.38 | 9.5 | 9.58 | 9.58 | -0.69 (-6.72%) | 4,058,311 |
| 15 Apr 2024 | CNY | 11.01 | 11.15 | 9.9 | 10.27 | 10.27 | -0.79 (-7.14%) | 4,787,900 |
| 12 Apr 2024 | CNY | 11.2 | 11.5 | 11.03 | 11.06 | 11.06 | -0.08 (-0.72%) | 2,353,500 |
| 11 Apr 2024 | CNY | 11.13 | 11.39 | 11.01 | 11.14 | 11.14 | -0.14 (-1.24%) | 2,688,400 |
| 10 Apr 2024 | CNY | 11.71 | 11.71 | 11.07 | 11.28 | 11.28 | -0.45 (-3.84%) | 3,761,212 |
| 9 Apr 2024 | CNY | 11.75 | 11.94 | 11.67 | 11.73 | 11.73 | -0.03 (-0.26%) | 2,717,100 |
| 8 Apr 2024 | CNY | 12.22 | 12.23 | 11.75 | 11.76 | 11.76 | -0.34 (-2.81%) | 3,070,000 |
