| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 14.07 | 14.25 | 13.8 | 13.84 | 13.84 | -0.26 (-1.84%) | 3,014,313 |
| 23 May 2024 | CNY | 14.4 | 14.48 | 14.05 | 14.1 | 14.1 | -0.36 (-2.49%) | 2,411,513 |
| 22 May 2024 | CNY | 14.3 | 14.56 | 14.23 | 14.46 | 14.46 | +0.18 (+1.26%) | 2,534,590 |
| 21 May 2024 | CNY | 14.55 | 14.62 | 14.17 | 14.28 | 14.28 | -0.34 (-2.33%) | 4,481,277 |
| 20 May 2024 | CNY | 14.77 | 14.98 | 14.55 | 14.62 | 14.62 | -0.08 (-0.54%) | 3,208,499 |
| 17 May 2024 | CNY | 14.73 | 14.76 | 14.45 | 14.7 | 14.7 | +0.09 (+0.62%) | 2,503,930 |
| 16 May 2024 | CNY | 14.52 | 14.79 | 14.52 | 14.61 | 14.61 | +0.07 (+0.48%) | 2,370,240 |
| 15 May 2024 | CNY | 14.91 | 15.06 | 14.47 | 14.54 | 14.54 | -0.38 (-2.55%) | 3,208,144 |
| 14 May 2024 | CNY | 14.98 | 15.08 | 14.75 | 14.92 | 14.92 | +0.07 (+0.47%) | 2,874,411 |
| 13 May 2024 | CNY | 15.2 | 15.2 | 14.63 | 14.85 | 14.85 | -0.41 (-2.69%) | 4,438,900 |
| 10 May 2024 | CNY | 15.55 | 15.6 | 15.07 | 15.26 | 15.26 | -0.21 (-1.36%) | 4,640,150 |
| 9 May 2024 | CNY | 15.21 | 15.7 | 15.21 | 15.47 | 15.47 | +0.28 (+1.84%) | 5,295,238 |
| 8 May 2024 | CNY | 15.63 | 15.63 | 15.07 | 15.19 | 15.19 | -0.47 (-3.00%) | 5,699,727 |
| 7 May 2024 | CNY | 15.57 | 15.71 | 15.26 | 15.66 | 15.66 | +0.09 (+0.58%) | 6,737,729 |
| 6 May 2024 | CNY | 15.28 | 15.79 | 15.28 | 15.57 | 15.57 | +0.44 (+2.91%) | 5,094,635 |
| 30 Apr 2024 | CNY | 15.25 | 15.67 | 14.96 | 15.13 | 15.13 | -0.25 (-1.63%) | 5,266,635 |
| 29 Apr 2024 | CNY | 15.02 | 15.47 | 14.97 | 15.38 | 15.38 | +0.41 (+2.74%) | 5,597,730 |
| 26 Apr 2024 | CNY | 14.71 | 15.25 | 14.54 | 14.97 | 14.97 | +0.21 (+1.42%) | 6,822,400 |
| 25 Apr 2024 | CNY | 15.3 | 15.47 | 14.7 | 14.76 | 14.76 | -0.61 (-3.97%) | 7,140,950 |
| 24 Apr 2024 | CNY | 14.45 | 15.77 | 14.4 | 15.37 | 15.37 | +1.02 (+7.11%) | 7,628,002 |
| 23 Apr 2024 | CNY | 13.95 | 14.55 | 13.95 | 14.35 | 14.35 | +0.35 (+2.50%) | 4,758,852 |
| 22 Apr 2024 | CNY | 13.91 | 14.15 | 13.43 | 14 | 14 | -0.11 (-0.78%) | 4,155,835 |
| 19 Apr 2024 | CNY | 14.17 | 14.4 | 13.97 | 14.11 | 14.11 | -0.15 (-1.05%) | 4,153,900 |
| 18 Apr 2024 | CNY | 14.38 | 14.68 | 14 | 14.26 | 14.26 | -0.16 (-1.11%) | 5,236,216 |
| 17 Apr 2024 | CNY | 13.04 | 14.45 | 13.04 | 14.42 | 14.42 | +1.5 (+11.61%) | 7,682,879 |
| 16 Apr 2024 | CNY | 14.1 | 14.2 | 12.88 | 12.92 | 12.92 | -1.34 (-9.40%) | 8,426,918 |
| 15 Apr 2024 | CNY | 15.35 | 15.5 | 14 | 14.26 | 14.26 | -1.09 (-7.10%) | 7,445,341 |
| 12 Apr 2024 | CNY | 15.74 | 15.95 | 15.29 | 15.35 | 15.35 | -0.36 (-2.29%) | 3,684,737 |
| 11 Apr 2024 | CNY | 15.82 | 16.11 | 15.62 | 15.71 | 15.71 | -0.29 (-1.81%) | 3,774,040 |
| 10 Apr 2024 | CNY | 16.38 | 16.68 | 15.73 | 16 | 16 | -0.47 (-2.85%) | 5,031,115 |
