| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 19 | 19.35 | 18.23 | 18.26 | 18.26 | -0.74 (-3.89%) | 12,692,500 |
| 20 May 2024 | CNY | 17.18 | 19.79 | 17.13 | 19 | 19 | +1.72 (+9.95%) | 4,835,490 |
| 17 May 2024 | CNY | 17.51 | 17.85 | 17.12 | 17.28 | 17.28 | -0.36 (-2.04%) | 2,422,600 |
| 16 May 2024 | CNY | 16.58 | 17.88 | 16.58 | 17.64 | 17.64 | +0.74 (+4.38%) | 2,700,400 |
| 15 May 2024 | CNY | 16.67 | 17.41 | 16.33 | 16.9 | 16.9 | +0.12 (+0.72%) | 3,497,500 |
| 14 May 2024 | CNY | 15.36 | 16.88 | 15.03 | 16.78 | 16.78 | +1.3 (+8.40%) | 4,435,882 |
| 13 May 2024 | CNY | 15.4 | 15.69 | 14.9 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,955,894 |
| 10 May 2024 | CNY | 15.32 | 15.77 | 15.15 | 15.4 | 15.4 | +0.04 (+0.26%) | 1,659,300 |
| 9 May 2024 | CNY | 15.62 | 15.69 | 15.34 | 15.36 | 15.36 | -0.14 (-0.90%) | 1,597,605 |
| 8 May 2024 | CNY | 15.66 | 15.9 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,192,500 |
| 7 May 2024 | CNY | 15.34 | 15.99 | 15.15 | 15.75 | 15.75 | +0.41 (+2.67%) | 3,104,812 |
| 6 May 2024 | CNY | 14.85 | 15.55 | 14.8 | 15.34 | 15.34 | +0.56 (+3.79%) | 2,952,231 |
| 30 Apr 2024 | CNY | 15.13 | 15.82 | 14.63 | 14.78 | 14.78 | -0.36 (-2.38%) | 3,837,864 |
| 29 Apr 2024 | CNY | 13.8 | 15.5 | 13.72 | 15.14 | 15.14 | +1.33 (+9.63%) | 5,177,166 |
| 26 Apr 2024 | CNY | 14.19 | 14.45 | 13.58 | 13.81 | 13.81 | -0.39 (-2.75%) | 4,301,811 |
| 25 Apr 2024 | CNY | 15.3 | 16.1 | 14.1 | 14.2 | 14.2 | -0.92 (-6.08%) | 6,675,601 |
| 24 Apr 2024 | CNY | 15.12 | 15.12 | 14.66 | 15.12 | 15.12 | +2.52 (+20%) | 3,188,055 |
| 23 Apr 2024 | CNY | 12.33 | 12.78 | 12.14 | 12.6 | 12.6 | +0.56 (+4.65%) | 1,578,448 |
| 22 Apr 2024 | CNY | 12.29 | 12.36 | 11.64 | 12.04 | 12.04 | -0.15 (-1.23%) | 1,673,247 |
| 19 Apr 2024 | CNY | 12.71 | 12.95 | 12.13 | 12.19 | 12.19 | -0.9 (-6.88%) | 2,801,492 |
| 18 Apr 2024 | CNY | 12.7 | 13.46 | 11.88 | 13.09 | 13.09 | +0.33 (+2.59%) | 3,551,387 |
| 17 Apr 2024 | CNY | 11.23 | 12.83 | 11.23 | 12.76 | 12.76 | +1.67 (+15.06%) | 2,912,723 |
| 16 Apr 2024 | CNY | 13.25 | 13.25 | 11.09 | 11.09 | 11.09 | -2.59 (-18.93%) | 3,552,196 |
| 15 Apr 2024 | CNY | 14.5 | 14.89 | 12.83 | 13.68 | 13.68 | -1.02 (-6.94%) | 3,490,797 |
| 12 Apr 2024 | CNY | 14.93 | 15.45 | 14.61 | 14.7 | 14.7 | -0.19 (-1.28%) | 2,582,760 |
| 11 Apr 2024 | CNY | 14.3 | 15.3 | 14.02 | 14.89 | 14.89 | +0.45 (+3.12%) | 2,444,875 |
| 10 Apr 2024 | CNY | 14.93 | 15.38 | 14.18 | 14.44 | 14.44 | -0.42 (-2.83%) | 1,607,248 |
| 9 Apr 2024 | CNY | 14.5 | 14.92 | 14.49 | 14.86 | 14.86 | +0.37 (+2.55%) | 1,413,000 |
| 8 Apr 2024 | CNY | 15.6 | 15.6 | 14.37 | 14.49 | 14.49 | -1.15 (-7.35%) | 1,616,500 |
| 3 Apr 2024 | CNY | 15.75 | 15.84 | 15.12 | 15.64 | 15.64 | -0.21 (-1.32%) | 1,172,800 |
