| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 12.65 | 12.76 | 12.4 | 12.47 | 12.47 | -0.22 (-1.73%) | 4,692,800 |
| 23 May 2024 | CNY | 12.91 | 13.02 | 12.62 | 12.69 | 12.69 | -0.21 (-1.63%) | 5,641,200 |
| 22 May 2024 | CNY | 13 | 13.11 | 12.85 | 12.9 | 12.9 | -0.18 (-1.38%) | 5,365,496 |
| 21 May 2024 | CNY | 13.01 | 13.15 | 12.82 | 13.08 | 13.08 | -0.01 (-0.08%) | 6,317,782 |
| 20 May 2024 | CNY | 12.75 | 13.21 | 12.56 | 13.09 | 13.09 | +0.3 (+2.35%) | 9,042,587 |
| 17 May 2024 | CNY | 12.55 | 12.87 | 12.42 | 12.79 | 12.79 | +0.28 (+2.24%) | 6,980,900 |
| 16 May 2024 | CNY | 12.5 | 12.66 | 12.43 | 12.51 | 12.51 | +0.11 (+0.89%) | 5,869,526 |
| 15 May 2024 | CNY | 12.38 | 12.64 | 12.21 | 12.4 | 12.4 | -0.12 (-0.96%) | 5,259,750 |
| 14 May 2024 | CNY | 12.38 | 12.53 | 12.27 | 12.52 | 12.52 | +0.14 (+1.13%) | 5,595,011 |
| 13 May 2024 | CNY | 13.04 | 13.04 | 12.23 | 12.38 | 12.38 | -0.84 (-6.35%) | 9,671,720 |
| 10 May 2024 | CNY | 12.99 | 13.36 | 12.71 | 13.22 | 13.22 | +0.22 (+1.69%) | 13,647,998 |
| 9 May 2024 | CNY | 13.07 | 13.13 | 12.97 | 13 | 13 | -0.04 (-0.31%) | 8,673,841 |
| 8 May 2024 | CNY | 13.15 | 13.25 | 12.88 | 13.04 | 13.04 | -0.28 (-2.10%) | 10,189,227 |
| 7 May 2024 | CNY | 13.51 | 13.61 | 13.15 | 13.32 | 13.32 | -0.34 (-2.49%) | 14,657,760 |
| 6 May 2024 | CNY | 13.85 | 13.96 | 13.41 | 13.66 | 13.66 | -0.33 (-2.36%) | 18,597,601 |
| 30 Apr 2024 | CNY | 12.96 | 14.68 | 12.86 | 13.99 | 13.99 | +0.86 (+6.55%) | 26,004,765 |
| 29 Apr 2024 | CNY | 12.78 | 13.17 | 12.74 | 13.13 | 13.13 | -0.13 (-0.98%) | 19,037,394 |
| 26 Apr 2024 | CNY | 11.51 | 13.46 | 11.38 | 13.26 | 13.26 | +1.7 (+14.71%) | 19,798,772 |
| 25 Apr 2024 | CNY | 11.28 | 11.79 | 11.17 | 11.56 | 11.56 | +0.21 (+1.85%) | 6,051,950 |
| 24 Apr 2024 | CNY | 11.21 | 11.35 | 11.13 | 11.35 | 11.35 | +0.24 (+2.16%) | 4,522,553 |
| 23 Apr 2024 | CNY | 10.97 | 11.25 | 10.97 | 11.11 | 11.11 | +0.13 (+1.18%) | 3,592,400 |
| 22 Apr 2024 | CNY | 10.69 | 11.1 | 10.42 | 10.98 | 10.98 | +0.18 (+1.67%) | 4,229,250 |
| 19 Apr 2024 | CNY | 11.29 | 11.29 | 10.59 | 10.8 | 10.8 | -0.26 (-2.35%) | 4,833,065 |
| 18 Apr 2024 | CNY | 10.95 | 11.34 | 10.63 | 11.06 | 11.06 | +0.1 (+0.91%) | 5,389,960 |
| 17 Apr 2024 | CNY | 10.31 | 10.98 | 10.31 | 10.96 | 10.96 | +0.85 (+8.41%) | 5,320,031 |
| 16 Apr 2024 | CNY | 10.92 | 10.92 | 10.1 | 10.11 | 10.11 | -0.88 (-8.01%) | 6,556,061 |
| 15 Apr 2024 | CNY | 11.13 | 11.3 | 10.7 | 10.99 | 10.99 | -0.19 (-1.70%) | 4,723,640 |
| 12 Apr 2024 | CNY | 11.29 | 11.48 | 11.13 | 11.18 | 11.18 | -0.15 (-1.32%) | 2,508,037 |
| 11 Apr 2024 | CNY | 11.14 | 11.53 | 11.12 | 11.33 | 11.33 | +0.06 (+0.53%) | 3,088,846 |
| 10 Apr 2024 | CNY | 11.54 | 11.56 | 11.14 | 11.27 | 11.27 | -0.33 (-2.84%) | 3,592,563 |
